Marqeta Inc Class A (MQ)
Exportar para Excel
1 2 3 4 5 > >> |
18-07-2024 |
1.382.602 |
0,00%
|
5,48
|
5,455
|
5,645
|
5,58
|
17-07-2024 |
1.382.602 |
0,54%
|
5,48
|
5,455
|
5,645
|
5,58
|
16-07-2024 |
1.546.458 |
1,65%
|
5,54
|
5,465
|
5,595
|
5,55
|
15-07-2024 |
1.900.877 |
1,68%
|
5,40
|
5,34
|
5,535
|
5,46
|
12-07-2024 |
1.371.009 |
-0,74%
|
5,50
|
5,36
|
5,50
|
5,37
|
11-07-2024 |
1.911.897 |
1,12%
|
5,52
|
5,41
|
5,58
|
5,41
|
10-07-2024 |
1.284.188 |
-1,84%
|
5,47
|
5,205
|
5,47
|
5,35
|
09-07-2024 |
921.335 |
0,37%
|
5,42
|
5,41
|
5,49
|
5,45
|
08-07-2024 |
734.205 |
-0,91%
|
5,47
|
5,415
|
5,505
|
5,43
|
05-07-2024 |
749.788 |
-1,08%
|
5,50
|
5,415
|
5,51
|
5,48
|
04-07-2024 |
413.362 |
0,00%
|
5,62
|
5,535
|
5,66
|
5,54
|
03-07-2024 |
413.362 |
-1,25%
|
5,62
|
5,535
|
5,66
|
5,54
|
02-07-2024 |
997.075 |
1,08%
|
5,58
|
5,505
|
5,67
|
5,61
|
01-07-2024 |
1.534.996 |
1,28%
|
5,49
|
5,425
|
5,57
|
5,55
|
28-06-2024 |
7.369.431 |
1,67%
|
5,40
|
5,30
|
5,49
|
5,48
|
27-06-2024 |
1.077.265 |
0,37%
|
5,40
|
5,265
|
5,41
|
5,39
|
26-06-2024 |
2.154.018 |
-0,74%
|
5,37
|
5,25
|
5,41
|
5,37
|
25-06-2024 |
3.105.740 |
2,08%
|
5,53
|
5,345
|
5,55
|
5,41
|
24-06-2024 |
1.919.678 |
0,57%
|
5,19
|
5,19
|
5,36
|
5,30
|
21-06-2024 |
5.773.626 |
4,15%
|
5,04
|
4,955
|
5,33
|
5,27
|
20-06-2024 |
1.686.007 |
-0,59%
|
5,03
|
5,03
|
5,14
|
5,06
|
19-06-2024 |
1.579.097 |
0,00%
|
5,17
|
5,065
|
5,25
|
5,09
|
18-06-2024 |
1.579.097 |
-0,39%
|
5,17
|
5,065
|
5,25
|
5,09
|
17-06-2024 |
2.636.562 |
1,17%
|
5,06
|
4,985
|
5,175
|
5,17
|
14-06-2024 |
2.462.820 |
-1,92%
|
5,52
|
5,075
|
5,23
|
5,11
|
13-06-2024 |
3.691.605 |
-5,45%
|
5,52
|
5,16
|
5,53
|
5,21
|
12-06-2024 |
3.099.245 |
-1,43%
|
5,83
|
5,475
|
5,90
|
5,51
|
11-06-2024 |
4.245.420 |
5,08%
|
5,28
|
5,2675
|
5,71
|
5,59
|
10-06-2024 |
1.824.975 |
1,33%
|
5,17
|
5,17
|
5,33
|
5,32
|
07-06-2024 |
1.234.613 |
-1,50%
|
5,25
|
5,20
|
5,33
|
5,25
|
06-06-2024 |
1.754.624 |
1,14%
|
5,24
|
5,225
|
5,40
|
5,33
|
05-06-2024 |
1.329.551 |
-0,75%
|
5,36
|
5,25
|
5,38
|
5,27
|
04-06-2024 |
3.406.687 |
-2,39%
|
5,36
|
5,275
|
5,46
|
5,31
|
03-06-2024 |
2.455.483 |
2,26%
|
5,42
|
5,33
|
5,455
|
5,44
|
31-05-2024 |
4.192.336 |
-0,93%
|
5,39
|
5,20
|
5,45
|
5,32
|
30-05-2024 |
1.994.071 |
0,00%
|
5,38
|
5,35
|
5,46
|
5,37
|
29-05-2024 |
3.653.622 |
-3,07%
|
5,38
|
5,305
|
5,53
|
5,37
|
28-05-2024 |
4.569.249 |
2,97%
|
5,42
|
5,32
|
5,575
|
5,54
|
27-05-2024 |
2.359.431 |
0,00%
|
5,22
|
5,21
|
5,455
|
5,38
|
24-05-2024 |
2.359.431 |
3,07%
|
5,22
|
5,21
|
5,455
|
5,38
|
23-05-2024 |
2.257.969 |
-0,58%
|
5,23
|
5,14
|
5,29
|
5,19
|
22-05-2024 |
2.351.385 |
-3,51%
|
5,38
|
5,19
|
5,42
|
5,22
|
21-05-2024 |
1.603.185 |
-2,17%
|
5,48
|
5,39
|
5,525
|
5,41
|
20-05-2024 |
2.546.109 |
-1,78%
|
5,60
|
5,44
|
5,605
|
5,53
|
17-05-2024 |
1.727.423 |
-0,35%
|
5,68
|
5,61
|
5,705
|
5,63
|
16-05-2024 |
2.049.622 |
-3,58%
|
5,81
|
5,64
|
5,84
|
5,65
|
15-05-2024 |
4.918.664 |
4,83%
|
5,73
|
5,64
|
6,00
|
5,86
|
14-05-2024 |
2.371.442 |
-0,36%
|
5,73
|
5,55
|
5,85
|
5,59
|
13-05-2024 |
2.402.060 |
1,82%
|
5,55
|
5,50
|
5,80
|
5,61
|
10-05-2024 |
3.401.433 |
-6,61%
|
5,91
|
5,50
|
5,99
|
5,51
|
09-05-2024 |
4.260.699 |
1,03%
|
5,77
|
5,57
|
5,95
|
5,90
|
08-05-2024 |
6.667.177 |
0,17%
|
5,91
|
5,48
|
5,99
|
5,84
|
07-05-2024 |
3.943.007 |
1,57%
|
5,74
|
5,71
|
5,89
|
5,83
|
06-05-2024 |
3.000.986 |
4,17%
|
5,51
|
5,515
|
5,815
|
5,74
|
03-05-2024 |
4.762.398 |
-0,90%
|
5,51
|
5,285
|
5,74
|
5,51
|
02-05-2024 |
2.678.486 |
1,09%
|
5,51
|
5,50
|
5,63
|
5,56
|
01-05-2024 |
3.224.785 |
-0,90%
|
5,51
|
5,35
|
5,655
|
5,50
|
30-04-2024 |
1.986.737 |
-0,27%
|
5,51
|
5,43
|
5,58
|
5,555
|
29-04-2024 |
3.125.725 |
2,96%
|
5,33
|
5,46
|
5,685
|
5,57
|
26-04-2024 |
1.316.082 |
0,93%
|
5,33
|
5,33
|
5,52
|
5,41
|
25-04-2024 |
880.580 |
-2,72%
|
5,33
|
5,29
|
5,42
|
5,36
|
24-04-2024 |
1.345.304 |
-2,48%
|
5,33
|
5,45
|
5,73
|
5,51
|
23-04-2024 |
2.577.016 |
4,05%
|
5,33
|
5,42
|
5,72
|
5,65
|
22-04-2024 |
1.922.537 |
2,26%
|
5,33
|
5,29
|
5,47
|
5,43
|
19-04-2024 |
2.447.590 |
-2,93%
|
5,37
|
5,20
|
5,461
|
5,31
|
18-04-2024 |
3.889.781 |
1,48%
|
5,37
|
5,34
|
5,73
|
5,47
|
17-04-2024 |
3.809.690 |
1,89%
|
5,37
|
5,20
|
5,47
|
5,39
|
16-04-2024 |
2.967.760 |
0,00%
|
5,71
|
5,165
|
5,39
|
5,29
|
15-04-2024 |
2.762.924 |
-2,76%
|
5,71
|
5,22
|
5,46
|
5,29
|
12-04-2024 |
3.414.876 |
-6,05%
|
5,71
|
5,43
|
5,79
|
5,44
|
11-04-2024 |
1.916.154 |
-0,86%
|
5,88
|
5,74
|
5,88
|
5,79
|
10-04-2024 |
2.698.292 |
-4,58%
|
5,88
|
5,79
|
5,95
|
5,84
|
09-04-2024 |
2.009.424 |
2,34%
|
6,02
|
5,97
|
6,12
|
6,12
|
08-04-2024 |
1.080.006 |
1,53%
|
5,87
|
5,89
|
6,05
|
5,98
|
05-04-2024 |
1.914.880 |
0,17%
|
5,87
|
5,79
|
5,96
|
5,89
|
04-04-2024 |
7.480.633 |
-2,33%
|
6,15
|
5,855
|
6,25
|
5,88
|
03-04-2024 |
2.452.389 |
-0,50%
|
6,00
|
5,94
|
6,08
|
6,01
|
02-04-2024 |
3.988.617 |
5,78%
|
5,61
|
5,57
|
6,07
|
6,04
|
01-04-2024 |
2.634.861 |
-4,20%
|
5,95
|
5,66
|
5,97
|
5,71
|
28-03-2024 |
3.203.596 |
2,76%
|
5,88
|
5,80
|
6,11
|
5,96
|
27-03-2024 |
2.858.410 |
0,00%
|
5,88
|
5,755
|
5,91
|
5,80
|
26-03-2024 |
2.352.699 |
-1,70%
|
5,94
|
5,78
|
5,98
|
5,80
|
25-03-2024 |
1.556.461 |
-0,84%
|
6,30
|
5,875
|
6,04
|
5,90
|
22-03-2024 |
1.786.172 |
-5,41%
|
6,30
|
5,94
|
6,315
|
5,94
|
21-03-2024 |
1.739.272 |
-0,16%
|
6,36
|
6,28
|
6,435
|
6,28
|
20-03-2024 |
2.293.166 |
3,62%
|
6,09
|
5,99
|
6,32
|
6,29
|
19-03-2024 |
2.728.938 |
0,83%
|
5,92
|
5,80
|
6,08
|
6,07
|
18-03-2024 |
1.718.834 |
1,35%
|
5,98
|
5,905
|
6,06
|
6,02
|
15-03-2024 |
3.229.809 |
-0,34%
|
6,03
|
5,895
|
6,00
|
5,94
|
14-03-2024 |
4.871.146 |
-1,49%
|
6,03
|
5,90
|
6,10
|
5,96
|
13-03-2024 |
3.124.627 |
-0,33%
|
6,08
|
6,01
|
6,195
|
6,05
|
12-03-2024 |
2.194.783 |
0,17%
|
6,08
|
5,92
|
6,18
|
6,07
|
11-03-2024 |
3.139.222 |
-0,33%
|
5,82
|
6,05
|
6,275
|
6,06
|
08-03-2024 |
4.636.736 |
6,11%
|
5,82
|
5,785
|
6,135
|
6,08
|
07-03-2024 |
3.011.102 |
0,68%
|
5,82
|
5,71
|
5,83
|
5,8395
|
06-03-2024 |
3.604.624 |
0,00%
|
5,88
|
5,72
|
5,96
|
5,80
|
05-03-2024 |
7.075.519 |
-6,15%
|
6,07
|
5,77
|
6,10
|
5,80
|
04-03-2024 |
4.582.503 |
-3,44%
|
6,35
|
6,04
|
6,37
|
6,18
|
01-03-2024 |
5.370.591 |
-1,99%
|
6,50
|
6,34
|
6,705
|
6,40
|
29-02-2024 |
10.040.173 |
-9,09%
|
7,06
|
6,43
|
6,98
|
6,664
|