MP Materials Corporation (MP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29-12-2022	856.246	3,38%	24,06	23,99	24,60	24,47
28-12-2022	1.097.826	-3,43%	24,39	23,495	24,455	23,67
27-12-2022	1.138.825	-2,04%	25,08	24,3101	25,25	24,51
23-12-2022	1.190.683	1,46%	24,72	24,505	25,46	24,96
22-12-2022	3.625.068	-14,36%	28,02	24,11	28,27	24,58
21-12-2022	695.706	0,53%	28,83	28,415	29,145	28,70
20-12-2022	861.519	3,11%	27,75	27,7043	28,68	28,55
19-12-2022	930.734	-3,22%	28,61	27,44	28,705	27,69
16-12-2022	938.128	-2,26%	28,99	28,46	29,40	28,61
15-12-2022	1.294.458	-5,98%	30,49	28,8718	30,65	29,27
14-12-2022	613.210	-1,64%	31,27	30,995	31,76	31,13
13-12-2022	755.725	0,83%	32,775	31,16	33,00	31,65
12-12-2022	568.585	1,65%	31,04	30,725	31,455	31,39
09-12-2022	415.888	-2,28%	31,58	30,855	32,04	30,90
08-12-2022	625.653	2,56%	31,44	31,00	32,30	31,62
07-12-2022	581.364	1,55%	30,27	30,17	31,44	30,83
06-12-2022	3.915.527	-6,59%	32,58	30,285	32,66	30,36
05-12-2022	2.033.218	-3,68%	33,85	32,34	33,89	32,50
02-12-2022	3.226.206	2,49%	32,565	32,35	33,745	33,75
01-12-2022	2.191.272	-0,96%	31,70	32,31	34,34	32,93
30-11-2022	2.686.104	6,98%	31,70	31,15	33,34	33,25
29-11-2022	1.683.092	-0,39%	31,46	31,085	32,00	31,08
28-11-2022	2.868.197	-6,19%	34,18	31,135	32,97	31,21
25-11-2022	1.289.664	-2,91%	34,18	32,925	33,80	33,0601
24-11-2022	1.899.918	0,86%	33,60	33,35	34,31	34,05
23-11-2022	1.899.918	0,86%	33,60	33,35	34,31	34,05
22-11-2022	2.890.949	5,24%	32,63	32,2847	33,749	33,76
21-11-2022	1.805.125	-1,84%	32,93	31,32	32,28	32,08
18-11-2022	1.620.610	0,65%	32,93	31,89	32,99	32,68
17-11-2022	1.881.556	-2,78%	32,315	32,11	32,94	32,47
16-11-2022	4.006.392	-5,60%	34,45	33,24	35,03	33,37
15-11-2022	3.912.782	2,90%	34,93	34,91	36,0898	35,355
14-11-2022	716.993	-2,05%	34,93	34,30	35,30	34,36
11-11-2022	1.119.798	9,20%	31,09	33,22	35,68	35,38
10-11-2022	1.037.607	7,50%	31,09	31,27	32,91	32,40
09-11-2022	479.652	-5,22%	31,09	30,01	31,58	30,15
08-11-2022	891.776	2,71%	31,09	30,705	32,6131	31,81
07-11-2022	657.146	-2,00%	31,49	30,3939	32,16	30,95
04-11-2022	1.744.220	8,60%	31,49	31,11	33,86	31,56
03-11-2022	990.758	-0,03%	30,015	27,80	29,4846	29,06
02-11-2022	723.488	-7,12%	30,015	28,94	31,56	28,98
01-11-2022	1.056.055	5,03%	30,015	31,26	31,9881	31,55
31-10-2022	552.859	-0,63%	30,015	29,56	30,39	30,04
28-10-2022	715.388	-1,27%	31,57	29,41	30,65	30,22
27-10-2022	721.993	-1,43%	31,57	30,75	31,762	31,04
26-10-2022	746.266	3,76%	31,68	31,475	32,59	32,82
25-10-2022	645.227	5,50%	29,975	29,92	31,65	31,63
24-10-2022	683.611	-1,22%	30,12	29,67	30,7359	29,98
21-10-2022	797.189	7,11%	27,88	27,80	30,44	30,365
20-10-2022	577.453	-2,11%	28,46	27,92	29,41	28,055
19-10-2022	716.663	-1,14%	28,14	27,95	29,35	28,68
18-10-2022	918.342	0,74%	28,41	28,19	29,5999	28,51
17-10-2022	499.329	2,57%	28,41	27,70	28,50	27,93
14-10-2022	689.445	-7,36%	28,41	27,2001	29,69	27,20
13-10-2022	648.676	2,16%	28,41	27,11	29,45	29,37
12-10-2022	452.151	-1,10%	28,41	28,11	28,99	28,75
11-10-2022	497.586	-4,12%	30,05	28,74	30,19	29,07
10-10-2022	508.414	2,16%	29,41	29,33	30,61	30,32
07-10-2022	511.628	-2,40%	30,18	29,555	30,56	29,74
06-10-2022	354.960	-0,36%	30,87	30,47	31,3995	30,81
05-10-2022	577.170	1,82%	30,15	29,55	31,28	31,28
04-10-2022	967.182	6,22%	29,79	29,68	30,90	30,72
03-10-2022	859.699	5,93%	27,96	27,32	29,14	28,92
30-09-2022	678.240	1,04%	28,56	26,20	27,76	27,30
29-09-2022	1.193.927	-6,03%	28,56	26,455	28,79	27,04
28-09-2022	901.509	2,86%	28,57	27,50	28,875	28,78
27-09-2022	964.733	-0,57%	28,57	27,6419	29,14	27,81
26-09-2022	1.001.273	-3,18%	29,85	27,86	29,6499	27,97
23-09-2022	1.570.435	-5,43%	29,85	28,16	29,90	28,89
22-09-2022	733.534	-3,57%	32,20	30,31	32,24	30,55
21-09-2022	835.151	-0,57%	32,18	31,57	33,13	31,68
20-09-2022	768.634	-1,09%	31,84	31,49	32,7118	31,85
19-09-2022	668.869	2,52%	30,60	30,57	32,24	32,20
16-09-2022	977.273	-2,18%	32,105	30,92	31,85	31,38
15-09-2022	1.435.878	-0,93%	32,105	31,86	33,205	32,07
14-09-2022	743.033	0,00%	32,17	31,43	32,505	32,37
13-09-2022	975.089	-2,09%	31,82	31,54	33,06	32,37
12-09-2022	847.483	-2,45%	34,29	32,825	34,46	33,06
09-09-2022	853.961	2,60%	33,23	33,06	33,96	33,52
08-09-2022	788.909	4,17%	31,48	31,10	32,68	32,98
07-09-2022	731.033	0,80%	31,26	30,82	31,83	31,48
06-09-2022	876.234	-0,62%	32,54	31,08	32,599	31,23
05-09-2022	714.284	-0,62%	32,79	32,04	33,18	32,12
02-09-2022	714.284	-0,62%	32,79	32,04	33,18	32,12
01-09-2022	1.397.603	-7,66%	34,64	32,24	34,64	32,31
31-08-2022	609.128	1,60%	34,64	34,07	35,24	34,99
30-08-2022	844.158	-4,00%	35,775	34,09	36,35	34,47
29-08-2022	640.612	-1,02%	35,52	35,10	36,23	35,92
26-08-2022	602.193	-4,45%	38,34	36,17	38,34	36,28
25-08-2022	756.548	2,21%	35,58	37,0319	38,215	37,97
24-08-2022	633.311	3,83%	35,58	35,5548	37,30	37,10
23-08-2022	962.161	3,68%	35,60	34,80	36,10	35,75
22-08-2022	595.284	-1,71%	35,60	34,02	34,92	34,51
19-08-2022	655.250	-3,20%	35,60	34,86	35,64	35,11
18-08-2022	741.431	1,09%	36,11	35,67	36,6899	36,27
17-08-2022	939.507	-3,18%	36,31	35,465	36,54	35,89
16-08-2022	542.181	-0,38%	37,60	36,5271	37,81	37,07
15-08-2022	884.105	-2,16%	37,63	36,41	37,38	37,21
12-08-2022	792.055	0,53%	37,63	37,12	38,51	38,02
11-08-2022	1.067.918	-1,84%	38,95	37,68	39,69	37,81