Marqeta Inc Class A (MQ)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28-02-2024	5.853.797	1,83%	7,06	7,01	7,38	7,25
27-02-2024	4.284.856	5,02%	6,48	6,83	7,17	7,12
26-02-2024	2.925.541	3,51%	6,48	6,44	6,83	6,78
23-02-2024	3.941.782	0,92%	6,12	6,495	6,8893	6,55
22-02-2024	4.595.474	5,53%	6,12	6,13	6,636	6,49
21-02-2024	2.095.373	-5,39%	6,30	6,065	6,355	6,15
20-02-2024	3.237.395	-0,31%	6,45	6,3201	6,83	6,50
19-02-2024	2.381.589	0,00%	6,45	6,33	6,57	6,52
16-02-2024	2.381.589	7,41%	6,45	6,33	6,57	6,52
15-02-2024	4.334.562	7,25%	6,00	6,09	6,52	6,51
14-02-2024	3.083.941	7,43%	6,00	5,7707	6,10	6,07
13-02-2024	3.009.531	-7,38%	6,00	5,595	5,94	5,65
12-02-2024	4.357.425	5,72%	6,00	5,96	6,23	6,10
09-02-2024	2.086.487	-0,35%	5,81	5,735	5,86	5,77
08-02-2024	3.061.692	-2,20%	5,93	5,77	6,07	5,79
07-02-2024	2.014.686	0,00%	5,93	5,815	5,97	5,92
06-02-2024	2.172.721	1,20%	5,86	5,81	5,925	5,92
05-02-2024	2.576.465	-3,31%	5,93	5,80	5,965	5,85
02-02-2024	2.060.785	0,50%	5,93	5,895	6,12	6,05
01-02-2024	2.230.220	0,17%	6,04	5,89	6,185	6,02
31-01-2024	2.116.170	-3,69%	6,20	6,01	6,335	6,01
30-01-2024	2.347.927	-5,74%	6,28	6,215	6,63	6,24
29-01-2024	2.830.825	6,26%	6,28	6,195	6,63	6,62
26-01-2024	2.434.159	3,49%	6,06	6,055	6,30	6,23
25-01-2024	2.875.401	-1,95%	6,42	6,005	6,25	6,02
24-01-2024	4.011.023	-4,21%	6,42	6,095	6,46	6,14
23-01-2024	4.235.001	3,22%	6,30	6,26	6,45	6,41
22-01-2024	4.205.248	3,50%	6,11	6,11	6,45	6,21
19-01-2024	5.258.066	3,63%	5,81	5,6508	6,04	6,00
18-01-2024	2.811.105	-2,03%	5,94	5,745	6,03	5,79
17-01-2024	2.499.935	-2,80%	6,34	5,86	6,01	5,91
16-01-2024	3.263.296	-2,88%	6,34	6,04	6,27	6,08
15-01-2024	1.499.860	-0,48%	6,34	6,25	6,44	6,26
12-01-2024	1.499.860	-0,48%	6,34	6,25	6,44	6,26
11-01-2024	2.744.557	-0,79%	6,34	6,22	6,39	6,29
10-01-2024	2.938.275	-0,31%	6,34	6,13	6,45	6,34
09-01-2024	2.927.053	-4,36%	6,53	6,35	6,58	6,36
08-01-2024	2.936.404	6,40%	6,35	6,29	6,65	6,65
05-01-2024	5.344.560	-3,55%	6,41	6,14	6,56	6,25
04-01-2024	1.629.392	-0,31%	6,52	6,405	6,56	6,48
03-01-2024	1.804.431	-4,55%	6,72	6,47	6,74	6,50
02-01-2024	2.917.056	-2,44%	6,90	6,645	6,90	6,81
29-12-2023	2.709.767	-2,24%	6,93	6,96	7,21	6,98
28-12-2023	2.401.882	2,29%	6,93	6,91	7,24	7,14
27-12-2023	1.656.704	0,87%	6,93	6,85	7,01	6,98
26-12-2023	1.338.439	0,00%	6,93	6,88	6,99	6,92
22-12-2023	1.419.611	0,00%	6,92	6,855	7,025	6,92
21-12-2023	2.093.987	2,22%	6,85	6,835	6,9787	6,92
20-12-2023	3.204.165	-4,11%	6,73	6,775	7,1399	6,77
19-12-2023	7.198.268	6,81%	6,73	6,68	7,12	7,06
18-12-2023	4.052.295	3,61%	6,35	6,34	6,63	6,61
15-12-2023	5.089.852	-1,54%	6,52	6,29	6,55	6,38
14-12-2023	5.637.701	2,05%	6,52	6,245	6,63	6,48
13-12-2023	4.636.227	2,75%	6,17	6,1112	6,39	6,35
12-12-2023	1.484.412	-0,32%	6,23	6,10	6,23	6,18
11-12-2023	1.983.610	-1,59%	6,27	6,04	6,295	6,20
08-12-2023	3.503.153	2,11%	6,25	6,04	6,38	6,30
07-12-2023	2.140.173	-1,75%	6,25	6,03	6,25	6,17
06-12-2023	3.049.266	2,11%	6,20	6,18	6,535	6,28
05-12-2023	2.820.005	-2,07%	6,23	6,115	6,32	6,15
04-12-2023	2.870.164	-1,41%	6,33	6,17	6,43	6,28
01-12-2023	2.362.158	0,32%	6,33	6,23	6,47	6,37
30-11-2023	2.539.069	-1,40%	6,45	6,295	6,45	6,35
29-11-2023	3.056.965	1,26%	6,42	6,42	6,72	6,44
28-11-2023	2.118.486	3,58%	6,12	6,075	6,36	6,36
27-11-2023	1.886.858	-3,31%	6,32	6,14	6,375	6,14
24-11-2023	1.066.188	1,93%	6,20	6,21	6,375	6,34
23-11-2023	2.395.562	0,81%	6,20	6,15	6,31	6,19
22-11-2023	2.386.084	1,30%	6,20	6,15	6,31	6,22
21-11-2023	3.754.884	1,82%	6,04	5,975	6,24	6,14
20-11-2023	3.227.189	2,20%	5,94	5,895	6,045	6,03
17-11-2023	3.401.510	0,51%	5,88	5,815	5,94	5,90
16-11-2023	3.251.143	-2,49%	6,02	5,75	6,005	5,87
15-11-2023	5.441.440	-4,14%	6,02	5,99	6,30	6,02
14-11-2023	4.079.404	6,99%	6,10	6,08	6,31	6,28
13-11-2023	2.957.074	0,00%	5,83	5,785	5,925	5,87
10-11-2023	6.188.874	-4,09%	6,02	5,68	6,035	5,87
09-11-2023	5.817.957	-3,62%	6,37	6,04	6,425	6,12
08-11-2023	12.450.987	18,69%	5,73	5,71	6,54	6,35
07-11-2023	9.480.298	3,28%	5,30	5,16	5,46	5,35
06-11-2023	5.206.142	-2,45%	5,61	5,02	5,335	5,18
03-11-2023	6.560.900	-2,75%	5,61	5,25	5,80	5,31
02-11-2023	3.929.872	6,23%	5,30	5,26	5,54	5,46
01-11-2023	2.304.023	-0,58%	5,18	5,025	5,19	5,14
31-10-2023	2.275.301	2,58%	5,12	4,995	5,25	5,17
30-10-2023	1.923.514	0,20%	5,06	4,995	5,15	5,04
27-10-2023	819.676	0,00%	5,06	4,98	5,14	5,03
26-10-2023	3.631.821	-0,40%	5,22	4,915	5,11	5,03
25-10-2023	5.387.920	-6,31%	5,22	4,87	5,25	5,05
24-10-2023	3.844.560	1,32%	5,19	5,1801	5,605	5,39
23-10-2023	2.488.963	-0,38%	5,29	5,14	5,44	5,32
20-10-2023	2.283.495	-0,74%	5,43	5,195	5,42	5,34
19-10-2023	2.625.428	-1,28%	5,65	5,33	5,465	5,38
18-10-2023	2.514.088	-4,89%	5,60	5,40	5,725	5,45
17-10-2023	3.234.431	0,88%	5,60	5,592	5,87	5,73
16-10-2023	4.875.433	0,89%	5,68	5,595	5,82	5,68
13-10-2023	1.268.844	-1,92%	5,74	5,591	5,74	5,63
12-10-2023	2.052.547	-2,05%	5,88	5,68	5,88	5,74
11-10-2023	1.655.096	-0,17%	5,88	5,81	5,9596	5,86
10-10-2023	2.393.435	1,73%	5,74	5,75	5,97	5,87