MasterCard Inc Class A (MA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01/07/2024	1.663.450	0,00%	444,64	438,77	448,24	441,16
28/06/2024	1.663.450	-0,36%	444,64	438,77	448,24	441,16
27/06/2024	968.120	-2,13%	448,57	442,05	448,57	442,75
26/06/2024	896.084	-0,72%	452,75	451,70	454,66	452,38
25/06/2024	787.515	-0,29%	458,48	453,82	460,20	455,65
24/06/2024	760.598	0,46%	454,93	454,93	463,00	456,96
21/06/2024	2.326.204	0,52%	452,19	450,47	455,30	454,85
20/06/2024	898.597	0,53%	451,06	448,395	454,345	452,51
19/06/2024	724.095	0,00%	447,06	446,79	451,00	450,11
18/06/2024	724.095	1,23%	447,06	446,79	451,00	450,11
17/06/2024	1.034.385	0,78%	443,005	441,68	449,34	448,11
14/06/2024	948.306	-0,08%	443,68	441,20	444,9588	444,63
13/06/2024	1.384.830	0,45%	443,55	439,32	445,13	445,00
12/06/2024	1.315.396	-1,35%	449,48	441,60	452,4342	443,00
11/06/2024	888.895	0,83%	449,48	445,11	449,24	452,98
10/06/2024	892.681	-0,10%	449,48	444,37	450,17	449,36
07/06/2024	812.044	0,25%	449,48	447,26	453,00	449,79
06/06/2024	1.044.663	0,45%	444,72	444,63	449,78	448,68
05/06/2024	818.012	0,46%	444,72	442,4066	447,565	446,80
04/06/2024	862.135	0,36%	444,72	441,32	444,86	444,77
03/06/2024	1.094.799	-0,87%	444,72	437,885	444,955	443,19
31/05/2024	1.051.189	1,12%	442,55	439,255	447,31	447,07
30/05/2024	1.033.734	-0,08%	442,34	440,67	444,19	442,10
29/05/2024	897.684	-0,59%	452,51	441,80	444,555	442,47
28/05/2024	1.259.645	-1,35%	452,51	442,395	450,49	445,08
27/05/2024	662.461	0,00%	452,51	450,36	454,22	451,18
24/05/2024	662.461	-1,17%	452,51	450,36	454,22	451,18
23/05/2024	951.104	-1,16%	457,72	450,44	457,99	451,21
22/05/2024	829.892	-0,56%	459,11	455,165	462,50	456,52
21/05/2024	990.905	-0,12%	459,70	455,63	460,3899	459,10
20/05/2024	636.846	-0,13%	459,70	458,78	462,22	459,66
17/05/2024	911.068	0,31%	460,50	458,11	461,685	460,27
16/05/2024	1.053.686	0,19%	459,29	458,82	464,93	458,87
15/05/2024	899.071	0,85%	453,32	452,79	458,60	458,05
14/05/2024	1.284.308	-0,78%	457,86	449,30	458,98	454,20
13/05/2024	911.375	0,17%	457,51	455,505	458,72	457,76
10/05/2024	840.514	0,33%	457,35	454,99	458,58	456,98
09/05/2024	753.170	0,16%	454,00	453,55	456,01	455,49
08/05/2024	1.146.377	0,38%	447,29	449,915	455,06	454,77
07/05/2024	1.027.060	0,82%	447,29	447,525	453,27	453,06
06/05/2024	1.172.541	1,31%	447,29	445,56	450,4999	449,37
03/05/2024	1.844.403	0,56%	443,25	436,90	445,20	443,58
02/05/2024	1.868.143	-0,22%	443,25	438,36	444,655	441,10
01/05/2024	2.553.101	-2,02%	456,88	438,435	448,98	442,07
30/04/2024	1.036.021	-1,29%	456,88	450,985	457,72	451,20
29/04/2024	1.125.554	-1,15%	462,35	455,6829	461,59	457,10
26/04/2024	841.188	0,07%	462,35	460,965	464,82	462,41
25/04/2024	950.970	-0,08%	458,63	456,72	463,99	462,11
24/04/2024	1.344.975	-0,07%	458,63	460,37	467,76	462,50
23/04/2024	941.853	1,33%	458,63	457,31	462,98	462,82
22/04/2024	1.020.291	0,30%	459,05	455,26	460,70	456,75
19/04/2024	969.332	0,15%	459,05	452,65	458,89	455,39
18/04/2024	897.303	-1,19%	466,63	453,87	461,91	454,70
17/04/2024	711.984	0,07%	466,63	458,26	463,38	460,16
16/04/2024	812.668	0,01%	466,63	459,43	463,38	459,82
15/04/2024	859.453	-1,20%	466,63	458,43	470,32	459,79
12/04/2024	1.181.985	-0,63%	466,63	462,11	469,52	465,38
11/04/2024	989.835	-0,18%	476,99	464,19	470,3482	468,31
10/04/2024	1.623.444	-0,63%	476,99	468,85	474,385	469,17
09/04/2024	1.064.087	-1,40%	476,99	467,83	478,89	472,16
08/04/2024	740.993	0,50%	476,99	474,28	479,68	478,85
05/04/2024	1.007.887	1,57%	480,05	472,56	479,31	477,15
04/04/2024	862.520	-1,60%	480,05	469,04	481,96	469,77
03/04/2024	948.502	-0,42%	480,215	477,33	483,30	477,42
02/04/2024	1.580.088	0,22%	477,70	476,30	480,31	479,43
01/04/2024	725.300	-0,66%	477,99	477,33	483,28	478,40
28/03/2024	828.509	0,76%	477,99	477,275	482,395	481,57
27/03/2024	910.332	0,24%	477,925	474,75	482,09	477,95
26/03/2024	967.078	0,16%	477,925	472,305	479,9617	476,80
25/03/2024	1.092.451	-1,28%	481,89	474,77	482,32	475,50
22/03/2024	895.459	-1,43%	488,69	481,51	488,80	481,67
21/03/2024	1.010.352	0,12%	484,27	483,40	490,00	488,64
20/03/2024	767.732	0,84%	484,27	483,64	488,45	488,04
19/03/2024	817.760	1,07%	478,64	479,51	484,6051	484,00
18/03/2024	629.375	0,64%	478,64	476,65	480,82	478,89
15/03/2024	1.082.108	-0,74%	480,80	473,0864	478,46	475,92
14/03/2024	1.062.576	0,81%	480,80	477,1784	482,00	479,48
13/03/2024	1.059.445	0,58%	468,73	472,87	476,15	475,61
12/03/2024	825.763	0,79%	468,73	468,71	474,37	472,87
11/03/2024	606.495	-0,02%	468,73	464,69	469,35	469,16
08/03/2024	717.793	0,37%	467,45	467,10	471,449	469,26
07/03/2024	1.009.206	-0,86%	467,575	465,89	473,20	467,54
06/03/2024	825.586	0,87%	467,575	467,6228	473,62	471,60
05/03/2024	850.138	-0,21%	467,575	464,62	469,1199	467,52
04/03/2024	1.444.953	-1,71%	475,96	465,765	476,62	468,49
01/03/2024	811.055	0,39%	478,65	473,93	477,50	476,63
29/02/2024	1.110.745	-0,85%	478,65	472,055	478,215	474,76
28/02/2024	834.568	0,86%	474,50	473,67	479,065	478,85
27/02/2024	918.007	0,05%	474,505	469,975	474,98	474,75
26/02/2024	889.813	0,23%	473,67	472,025	475,075	474,51
23/02/2024	774.197	0,39%	473,67	471,81	475,14	473,42
22/02/2024	1.102.388	2,73%	462,63	462,39	472,49	471,56
21/02/2024	1.289.735	1,62%	453,12	452,00	459,595	459,05
20/02/2024	2.282.056	-3,50%	452,97	450,33	455,6254	451,75
19/02/2024	762.493	0,00%	474,17	467,19	474,17	468,13
16/02/2024	762.493	0,63%	474,17	467,19	474,17	468,13
15/02/2024	1.152.131	1,31%	458,95	465,23	472,105	471,28
14/02/2024	910.583	1,03%	458,95	459,53	465,42	465,19
13/02/2024	905.236	0,38%	458,95	456,76	461,8115	460,46
12/02/2024	637.911	0,85%	458,95	456,08	459,40	461,75