Marqeta Inc Class A (MQ)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	3.477.492	5,80%	4,60	4,53	4,86	4,74
19-05-2023	2.867.044	1,36%	4,50	4,46	4,625	4,48
18-05-2023	3.012.155	6,92%	4,20	4,19	4,45	4,48
17-05-2023	6.871.381	-4,56%	4,40	4,175	4,485	4,19
16-05-2023	2.811.505	-6,20%	4,64	4,38	4,64	4,39
15-05-2023	2.467.144	5,17%	4,45	4,40	4,76	4,68
12-05-2023	3.445.416	-3,26%	4,64	4,36	4,67	4,45
11-05-2023	5.753.099	8,75%	4,23	4,1201	4,645	4,60
10-05-2023	4.373.438	-4,52%	4,42	4,065	4,615	4,23
09-05-2023	2.364.393	-0,67%	4,43	4,40	4,505	4,43
08-05-2023	2.656.443	3,48%	4,30	4,30	4,565	4,46
05-05-2023	2.057.083	4,11%	4,24	4,20	4,33	4,31
04-05-2023	1.615.971	1,97%	4,10	4,065	4,165	4,14
03-05-2023	2.583.338	3,31%	3,96	3,935	4,19	4,06
02-05-2023	4.649.422	-2,00%	3,99	3,74	3,99	3,93
01-05-2023	1.740.898	-0,99%	4,03	3,91	4,05	4,01
28-04-2023	2.174.140	-0,25%	4,04	3,995	4,155	4,05
27-04-2023	1.700.716	0,25%	4,08	3,9806	4,115	4,06
26-04-2023	2.518.511	-0,25%	4,07	4,015	4,155	4,05
25-04-2023	1.667.602	-2,17%	4,10	4,02	4,15	4,06
24-04-2023	1.590.754	-3,04%	4,31	4,11	4,31	4,15
21-04-2023	1.649.391	3,13%	4,18	4,15	4,29	4,28
20-04-2023	2.464.943	-2,35%	4,20	4,11	4,24	4,15
19-04-2023	2.073.642	-1,16%	4,22	4,17	4,33	4,25
18-04-2023	1.477.711	-0,46%	4,34	4,29	4,405	4,30
17-04-2023	2.282.367	-2,04%	4,36	4,30	4,46	4,32
14-04-2023	2.326.490	-1,12%	4,41	4,32	4,45	4,41
13-04-2023	5.789.608	4,45%	4,34	4,30	4,515	4,46
12-04-2023	3.824.935	-1,84%	4,47	4,235	4,525	4,27
11-04-2023	1.912.640	-1,81%	4,48	4,30	4,50	4,35
10-04-2023	3.182.792	2,55%	4,30	4,27	4,47	4,43
06-04-2023	2.790.291	0,94%	4,40	4,30	4,4427	4,32
05-04-2023	2.829.000	-2,95%	4,37	4,15	4,385	4,28
04-04-2023	2.923.962	-0,45%	4,40	4,35	4,47	4,41
03-04-2023	5.373.620	-3,06%	4,34	4,31	4,51	4,43
31-03-2023	10.694.650	9,86%	4,18	4,175	4,63	4,57
30-03-2023	6.275.835	4,79%	4,03	3,975	4,255	4,16
29-03-2023	8.245.344	1,80%	3,99	3,88	4,00	3,97
28-03-2023	5.523.952	0,26%	3,90	3,76	3,94	3,90
27-03-2023	8.593.524	8,96%	3,80	3,68	3,9575	3,89
24-03-2023	5.797.323	-1,38%	3,59	3,465	3,62	3,57
23-03-2023	8.657.627	-4,94%	3,51	3,48	3,94	3,66
22-03-2023	6.284.995	0,00%	4,09	3,84	4,09	4,04
21-03-2023	10.219.859	1,25%	4,05	3,965	4,095	4,04
20-03-2023	3.061.183	-0,50%	4,02	3,955	4,045	3,99
17-03-2023	4.194.936	-1,23%	4,01	3,93	4,04	4,01
16-03-2023	3.111.198	-0,25%	4,01	3,965	4,09	4,06
15-03-2023	4.741.868	-1,93%	4,02	3,99	4,115	4,07
14-03-2023	5.217.515	-1,43%	4,37	4,06	4,388	4,15
13-03-2023	6.524.286	-4,54%	4,33	4,14	4,475	4,21
10-03-2023	3.093.983	-1,78%	4,42	4,272	4,53	4,41
09-03-2023	3.008.138	-3,85%	4,66	4,48	4,76	4,49
08-03-2023	2.645.753	-1,68%	4,77	4,63	4,80	4,67
07-03-2023	3.612.010	-5,75%	5,00	4,70	5,065	4,75
06-03-2023	4.116.279	1,61%	4,97	4,965	5,255	5,04
03-03-2023	7.775.753	9,01%	4,58	4,56	5,01	4,96
02-03-2023	11.475.733	1,11%	4,43	4,325	4,62	4,55
01-03-2023	22.982.822	-20,52%	4,71	4,27	4,78	4,61
28-02-2023	6.067.744	1,93%	5,73	5,645	5,85	5,80
27-02-2023	2.714.112	-2,74%	5,96	5,66	5,96	5,69
24-02-2023	3.465.303	-2,34%	5,81	5,67	5,85	5,85
23-02-2023	1.919.041	1,01%	6,05	5,795	6,07	5,99
22-02-2023	2.963.932	1,89%	5,88	5,765	6,015	5,93
21-02-2023	3.388.424	-2,02%	5,81	5,73	5,92	5,82
20-02-2023	4.255.943	-1,33%	6,01	5,80	6,01	5,94
17-02-2023	4.255.943	-1,33%	6,01	5,80	6,01	5,94
16-02-2023	2.268.779	-5,64%	6,17	6,02	6,345	6,02
15-02-2023	3.839.907	4,76%	6,10	6,075	6,505	6,38
14-02-2023	2.629.713	3,22%	5,86	5,74	6,20	6,09
13-02-2023	2.473.371	-1,01%	5,99	5,84	6,10	5,90
10-02-2023	4.292.332	-5,25%	6,23	5,94	6,32	5,96
09-02-2023	3.159.362	-2,48%	6,52	6,25	6,55	6,29
08-02-2023	4.170.143	-1,38%	6,50	6,23	6,52	6,45
07-02-2023	2.605.212	-1,65%	6,66	6,47	6,74	6,54
06-02-2023	2.221.618	-1,48%	6,64	6,535	6,74	6,65
03-02-2023	1.960.211	-7,53%	7,00	6,75	7,1689	6,75
02-02-2023	3.117.166	4,89%	7,22	7,15	7,51	7,30
01-02-2023	3.306.648	4,98%	6,66	6,505	6,99	6,96
31-01-2023	3.341.770	2,97%	6,46	6,46	6,74	6,631
30-01-2023	3.687.080	-4,73%	6,60	6,44	6,70	6,44
27-01-2023	7.283.912	-3,98%	6,94	6,51	7,035	6,76
26-01-2023	2.034.593	3,08%	6,99	6,735	7,12	7,04
25-01-2023	1.403.029	1,04%	6,62	6,46	6,88	6,83
24-01-2023	1.541.529	-2,17%	6,85	6,715	7,00	6,76
23-01-2023	3.661.591	6,49%	6,47	6,43	6,93	6,89
20-01-2023	4.685.157	2,05%	6,45	6,33	6,59	6,47
19-01-2023	2.974.461	-2,16%	6,38	6,21	6,45	6,34
18-01-2023	3.752.367	-0,92%	6,70	6,37	6,805	6,48
17-01-2023	5.002.248	-0,76%	6,60	6,395	6,63	6,54
16-01-2023	4.050.272	-2,80%	6,64	6,53	6,76	6,60
13-01-2023	4.050.272	-2,80%	6,64	6,53	6,76	6,60
12-01-2023	2.885.722	1,04%	6,77	6,56	6,835	6,79
11-01-2023	3.069.557	3,70%	6,53	6,44	6,78	6,72
10-01-2023	3.501.223	2,86%	6,26	6,17	6,48	6,48
09-01-2023	3.465.790	3,45%	6,21	6,15	6,355	6,30
06-01-2023	2.018.812	3,91%	5,90	5,84	6,15	6,11
05-01-2023	1.571.944	-5,31%	6,10	5,87	6,14	5,88
04-01-2023	1.730.161	5,79%	6,00	5,85	6,22	6,21
03-01-2023	1.945.955	-3,93%	6,26	5,795	6,38	5,87
02-01-2023	1.356.471	1,33%	5,86	5,86	6,14	6,10