MasterCard Inc Class A (MA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2024	935.034	-0,06%	461,01	456,37	458,985	458,00
08/02/2024	849.554	-0,79%	461,01	457,445	460,67	458,26
07/02/2024	1.352.183	0,31%	461,01	459,6263	462,21	461,91
06/02/2024	1.142.404	0,82%	459,755	455,36	460,55	460,50
05/02/2024	941.732	-2,30%	459,755	455,5279	461,3674	450,00
02/02/2024	905.754	-0,07%	462,49	458,50	463,83	460,58
01/02/2024	1.484.576	2,60%	455,21	454,14	460,89	460,92
31/01/2024	1.855.695	0,91%	440,41	446,79	462,00	449,23
30/01/2024	1.188.712	1,05%	440,41	440,05	446,19	445,19
29/01/2024	1.080.584	0,47%	436,74	434,67	440,79	440,58
26/01/2024	1.308.432	0,40%	435,61	430,67	439,89	438,53
25/01/2024	1.202.668	-0,43%	435,61	434,46	438,58	436,80
24/01/2024	1.403.088	-0,01%	438,915	435,77	440,925	438,70
23/01/2024	856.293	-0,23%	428,43	437,86	440,60	438,76
22/01/2024	885.153	0,68%	428,43	437,384	440,94	439,75
19/01/2024	1.000.740	1,41%	428,43	429,34	437,05	436,78
18/01/2024	880.741	0,77%	425,96	427,45	431,22	430,72
17/01/2024	1.123.200	-0,22%	425,96	425,4801	430,3793	427,42
16/01/2024	1.040.666	-0,18%	429,03	426,52	429,73	428,35
15/01/2024	825.746	0,56%	429,03	427,72	431,11	429,10
12/01/2024	825.746	0,56%	429,03	427,72	431,11	429,10
11/01/2024	829.864	-0,36%	425,495	425,81	431,79	426,72
10/01/2024	1.405.121	1,34%	425,495	424,1501	429,47	428,27
09/01/2024	936.937	0,15%	420,08	419,00	423,70	422,60
08/01/2024	852.519	0,77%	420,08	416,53	422,05	421,97
05/01/2024	937.811	-0,08%	419,53	417,01	422,76	419,42
04/01/2024	824.130	0,24%	418,17	418,28	423,45	419,77
03/01/2024	1.939.501	-0,74%	420,95	417,5001	421,34	418,77
02/01/2024	1.057.281	-1,08%	423,40	419,56	424,275	421,89
29/12/2023	509.011	0,05%	425,92	424,28	428,35	426,51
28/12/2023	613.959	0,46%	423,90	423,68	428,36	426,32
27/12/2023	501.745	0,16%	423,05	423,795	425,0125	424,36
26/12/2023	556.662	-0,10%	425,01	422,95	425,715	423,67
22/12/2023	628.743	0,16%	424,87	422,985	427,165	424,10
21/12/2023	915.882	0,95%	421,99	420,64	423,84	423,44
20/12/2023	1.167.924	-1,42%	425,24	419,37	427,61	419,45
19/12/2023	829.299	0,25%	419,53	422,52	426,6799	425,47
18/12/2023	1.110.178	1,40%	419,53	419,73	425,09	424,43
15/12/2023	1.212.003	0,00%	414,39	411,84	419,26	418,57
14/12/2023	1.945.220	-1,44%	406,82	415,90	424,93	418,56
13/12/2023	1.389.248	0,93%	406,82	419,155	426,37	424,68
12/12/2023	1.277.452	1,21%	406,82	414,70	420,93	420,75
11/12/2023	1.059.636	0,86%	406,82	412,46	416,17	415,71
08/12/2023	751.193	-0,24%	406,82	409,23	413,67	412,16
07/12/2023	1.051.869	0,68%	406,82	409,99	413,57	413,15
06/12/2023	914.291	0,41%	406,82	407,155	413,82	410,38
05/12/2023	1.164.552	0,11%	406,82	404,315	408,94	408,69
04/12/2023	1.385.257	-1,48%	413,78	408,04	414,85	408,23
01/12/2023	832.559	0,13%	412,91	411,57	416,57	414,36
30/11/2023	1.223.352	0,98%	409,39	408,78	414,149	413,83
29/11/2023	1.065.826	0,20%	409,39	409,42	412,0825	409,82
28/11/2023	1.095.824	0,01%	409,39	407,46	410,64	409,01
27/11/2023	1.141.194	-0,86%	411,55	408,3293	412,72	408,97
24/11/2023	428.708	0,46%	411,55	410,53	412,97	412,20
23/11/2023	837.528	0,13%	411,55	410,145	412,78	409,50
22/11/2023	818.552	0,34%	411,55	410,145	412,78	410,33
21/11/2023	1.183.522	1,13%	405,445	405,82	410,3172	408,95
20/11/2023	1.301.883	1,02%	400,54	398,26	405,20	404,40
17/11/2023	1.025.699	0,81%	399,69	398,18	401,12	400,30
16/11/2023	1.526.350	0,07%	397,995	395,5727	399,88	397,10
15/11/2023	1.029.085	-0,21%	397,49	394,835	399,28	396,83
14/11/2023	1.270.309	0,84%	397,51	396,75	401,675	397,65
13/11/2023	840.314	-0,01%	394,63	393,0225	395,63	394,35
10/11/2023	1.395.807	1,66%	390,04	386,74	395,0872	394,38
09/11/2023	1.320.621	-0,45%	387,12	387,265	391,45	387,96
08/11/2023	1.287.321	0,21%	387,12	387,00	391,37	389,70
07/11/2023	1.283.088	0,70%	387,42	384,30	389,59	388,87
06/11/2023	877.838	0,03%	379,38	384,205	388,245	386,16
03/11/2023	982.787	0,88%	379,38	383,73	388,43	386,05
02/11/2023	1.492.922	1,29%	379,38	378,58	383,03	382,68
01/11/2023	1.134.999	0,39%	373,73	375,05	380,40	377,82
31/10/2023	1.209.417	1,06%	366,87	373,165	377,68	376,35
30/10/2023	1.438.982	2,29%	366,47	364,82	373,23	372,42
27/10/2023	1.110.133	0,00%	366,47	359,77	368,285	364,6001
26/10/2023	3.325.423	-5,62%	372,70	363,04	375,55	364,59
25/10/2023	1.669.780	-0,16%	383,90	382,33	388,63	386,31
24/10/2023	950.562	0,84%	382,49	383,87	389,13	386,91
23/10/2023	804.456	-0,19%	382,49	381,00	387,86	383,67
20/10/2023	966.395	-0,89%	387,84	384,20	389,69	384,41
19/10/2023	1.722.156	-1,36%	394,25	385,55	394,83	387,87
18/10/2023	800.029	-2,13%	399,90	392,56	403,61	393,21
17/10/2023	942.742	0,15%	399,90	398,45	403,61	401,769
16/10/2023	1.093.503	0,79%	399,63	398,78	404,43	401,16
13/10/2023	1.028.799	-0,47%	399,63	395,08	402,00	398,03
12/10/2023	856.022	0,02%	403,16	397,385	404,99	399,90
11/10/2023	614.769	-0,14%	403,16	397,36	405,13	399,81
10/10/2023	1.422.692	1,43%	395,67	394,00	402,715	400,37
09/10/2023	1.258.667	-0,81%	395,18	389,58	396,50	394,74
06/10/2023	1.050.535	0,96%	393,60	390,50	401,00	397,97
05/10/2023	934.659	0,26%	390,19	390,00	394,71	394,20
04/10/2023	762.312	0,69%	392,00	388,58	394,47	393,76
03/10/2023	1.360.020	-1,21%	394,07	388,97	397,86	391,06
02/10/2023	1.823.366	-0,02%	394,025	392,4453	396,355	395,85
29/09/2023	1.420.531	-0,88%	396,43	394,25	402,18	395,91
28/09/2023	1.006.664	1,00%	396,43	395,365	401,35	399,44
27/09/2023	850.833	0,03%	400,85	391,48	397,0298	395,48
26/09/2023	1.511.960	-1,77%	400,925	393,64	400,84	395,38
25/09/2023	814.860	0,07%	400,925	399,84	403,2299	402,49
22/09/2023	693.013	-0,28%	408,29	401,57	406,85	402,22
21/09/2023	1.046.129	-1,74%	408,29	402,10	407,01	403,36