MP Materials Corporation (MP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	933.342	-3,85%	22,33	21,14	22,35	21,269
18/05/2023	679.590	0,14%	21,91	21,53	22,12	22,12
17/05/2023	691.226	4,35%	21,79	21,01	22,13	22,09
16/05/2023	578.284	-2,93%	21,79	21,121	22,00	21,17
15/05/2023	699.154	2,35%	21,53	21,25	21,84	21,81
12/05/2023	599.713	-1,89%	21,85	20,99	22,00	21,31
11/05/2023	914.581	-3,81%	21,96	21,51	22,43	21,72
10/05/2023	902.158	1,12%	22,66	22,2407	22,83	22,58
09/05/2023	1.160.217	3,91%	21,27	21,13	22,66	22,33
08/05/2023	1.249.286	3,97%	21,06	20,96	21,88	21,49
05/05/2023	1.695.404	0,78%	20,87	20,62	21,60	20,67
04/05/2023	1.285.359	-0,34%	20,46	20,21	20,75	20,51
03/05/2023	1.207.265	0,20%	20,485	20,25	20,99	20,58
02/05/2023	1.604.607	-4,73%	21,195	20,36	21,28	20,54
01/05/2023	843.181	-0,51%	21,72	21,10	21,80	21,56
28/04/2023	916.468	0,23%	21,37	21,20	21,93	21,67
27/04/2023	1.091.694	0,42%	21,38	20,92	21,75	21,62
26/04/2023	816.156	-2,76%	22,45	21,39	22,55	21,53
25/04/2023	1.540.432	-2,64%	22,48	21,625	22,46	22,14
24/04/2023	1.030.873	0,00%	22,88	22,64	23,14	22,74
21/04/2023	3.061.604	-5,40%	24,01	22,53	24,00	22,77
20/04/2023	1.348.459	-4,45%	24,82	23,935	24,83	24,07
19/04/2023	1.216.312	-4,22%	25,78	24,8993	25,85	25,19
18/04/2023	1.628.297	-5,94%	27,51	26,01	27,75	26,30
17/04/2023	553.084	-0,14%	28,195	27,50	28,25	27,96
14/04/2023	574.438	-0,96%	28,16	27,575	28,71	28,00
13/04/2023	1.014.095	5,72%	27,20	27,23	28,52	28,27
12/04/2023	560.228	-1,87%	27,74	26,69	27,76	26,74
11/04/2023	613.356	2,06%	27,15	27,0742	27,5432	27,25
10/04/2023	490.736	0,57%	26,27	26,12	26,79	26,70
06/04/2023	786.618	0,68%	26,31	25,92	26,82	26,55
05/04/2023	3.088.334	-3,37%	27,06	25,93	28,14	26,37
04/04/2023	608.332	-1,93%	28,15	27,05	28,2382	27,50
03/04/2023	550.356	-0,53%	28,56	27,5306	28,7375	28,04
31/03/2023	634.333	2,06%	27,75	27,535	28,5209	28,19
30/03/2023	748.451	-0,79%	28,35	27,33	28,40	27,62
29/03/2023	662.596	4,27%	27,32	26,8138	27,90	27,84
28/03/2023	524.109	0,64%	26,70	26,42	27,155	26,70
27/03/2023	839.229	2,35%	26,23	25,49	27,04	26,53
24/03/2023	689.489	-1,52%	25,76	25,45	26,068	25,92
23/03/2023	702.381	-0,27%	26,74	25,85	27,26	26,32
22/03/2023	728.394	-4,59%	27,60	26,32	27,75	26,39
21/03/2023	816.158	2,48%	27,52	27,25	27,92	27,66
20/03/2023	562.685	0,48%	27,16	26,635	27,33	26,99
17/03/2023	1.058.602	-2,75%	27,65	25,93	27,66	26,86
16/03/2023	913.117	-0,40%	27,08	26,68	27,84	27,62
15/03/2023	959.898	-5,03%	28,45	26,96	28,53	27,73
14/03/2023	738.428	-0,61%	30,18	28,62	30,29	29,20
13/03/2023	727.618	0,14%	28,92	28,165	30,22	29,38
10/03/2023	804.417	-2,53%	30,00	28,7027	30,61	29,34
09/03/2023	959.119	-5,55%	31,89	29,915	32,0582	30,10
08/03/2023	728.576	0,35%	31,91	31,30	32,162	31,87
07/03/2023	782.602	-4,91%	33,09	31,725	33,125	31,76
06/03/2023	865.040	-1,65%	33,68	33,15	34,1438	33,40
03/03/2023	1.298.327	6,49%	32,50	31,9101	34,009	33,96
02/03/2023	4.156.716	-10,97%	31,84	30,50	32,232	31,89
01/03/2023	937.341	2,34%	35,18	34,73	36,655	35,82
28/02/2023	1.534.215	-3,02%	36,16	34,5821	36,349	35,00
27/02/2023	1.645.805	9,36%	33,09	33,09	36,115	36,09
24/02/2023	2.159.306	4,50%	33,19	32,15	33,75	33,00
23/02/2023	794.961	0,29%	31,96	31,08	32,0806	31,58
22/02/2023	544.073	0,00%	31,61	30,95	31,85	31,51
21/02/2023	474.452	-3,61%	32,91	31,4315	33,33	31,51
20/02/2023	627.141	-2,91%	33,17	31,95	33,33	32,69
17/02/2023	627.141	-2,91%	33,17	31,95	33,33	32,69
16/02/2023	616.135	-2,15%	33,86	33,60	34,4625	33,67
15/02/2023	837.321	3,55%	32,625	32,58	34,44	34,41
14/02/2023	766.679	3,62%	31,60	31,5107	33,325	33,23
13/02/2023	526.353	4,23%	30,675	30,6411	32,39	32,07
10/02/2023	561.766	-2,41%	31,41	30,295	31,41	30,771
09/02/2023	675.829	-1,71%	32,77	31,51	33,273	31,53
08/02/2023	460.082	-1,87%	32,55	31,98	33,20	32,08
07/02/2023	836.395	-1,24%	32,91	31,95	33,1839	32,69
06/02/2023	469.552	-2,39%	33,49	32,65	33,81	33,10
03/02/2023	588.355	-2,08%	33,61	33,5509	34,62	33,91
02/02/2023	1.171.599	2,52%	34,345	34,15	35,33	34,63
01/02/2023	1.061.613	3,91%	32,43	32,27	34,06	33,78
31/01/2023	595.445	2,95%	31,62	31,565	32,65	32,511
30/01/2023	479.627	-1,22%	31,36	31,36	32,05	31,58
27/01/2023	769.083	4,00%	30,58	30,58	32,30	31,97
26/01/2023	504.176	0,89%	31,00	30,08	31,05	30,74
25/01/2023	504.292	1,16%	29,53	29,2101	30,528	30,47
24/01/2023	638.846	-1,72%	28,30	27,31	30,52	30,25
23/01/2023	728.415	1,89%	30,30	30,15	30,93	30,78
20/01/2023	511.023	5,30%	28,75	28,72	30,235	30,20
19/01/2023	695.322	-2,65%	29,015	28,43	29,60	28,68
18/01/2023	837.539	-0,84%	30,14	29,40	30,76	29,46
17/01/2023	493.392	0,61%	29,625	29,41	30,02	29,71
16/01/2023	498.751	0,31%	29,04	28,91	29,816	29,50
13/01/2023	498.751	0,31%	29,04	28,91	29,816	29,50
12/01/2023	689.294	1,94%	29,23	28,63	29,745	29,41
11/01/2023	1.045.183	3,55%	28,21	28,135	28,945	28,85
10/01/2023	743.797	2,84%	27,23	27,16	27,88	27,86
09/01/2023	1.130.501	2,42%	26,76	26,76	28,22	27,09
06/01/2023	1.018.051	6,28%	25,20	24,7501	26,50	26,39
05/01/2023	1.133.131	-0,56%	24,81	24,7013	26,265	24,83
04/01/2023	1.565.096	3,44%	24,70	24,22	25,1899	24,97
03/01/2023	880.998	-0,58%	24,795	23,66	25,145	24,14
02/01/2023	905.953	-0,78%	24,16	23,76	24,41	24,28
30/12/2022	905.953	-0,78%	24,16	23,76	24,41	24,28