MasterCard Inc Class A (MA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 > >>
20/11/2024	667.806	-1,33%	521,53	511,00	521,69	512,54
19/11/2024	514.902	-0,42%	518,78	516,84	522,38	519,46
18/11/2024	591.973	-0,05%	518,59	517,39	523,39	521,63
15/11/2024	767.187	0,29%	518,00	518,00	523,05	521,89
14/11/2024	530.912	-0,28%	520,62	518,10	522,26	520,40
13/11/2024	737.494	-1,38%	530,00	516,51	530,44	521,88
12/11/2024	758.753	-0,18%	529,10	527,66	530,88	529,17
11/11/2024	480.267	1,02%	528,85	528,84	534,00	530,12
08/11/2024	701.251	1,33%	521,78	520,00	528,685	524,76
07/11/2024	602.130	-0,62%	523,99	516,695	523,99	517,88
06/11/2024	953.497	3,08%	520,86	516,41	523,00	521,13
05/11/2024	577.938	0,00%	505,58	503,625	507,43	505,56
04/11/2024	539.605	-0,49%	509,14	503,14	509,985	505,58
01/11/2024	734.911	1,70%	500,44	499,57	510,23	508,08
31/10/2024	1.463.512	-2,74%	522,76	499,03	527,64	499,59
30/10/2024	631.854	1,46%	512,52	507,32	516,36	513,69
29/10/2024	447.478	-0,38%	507,54	505,79	511,25	506,28
28/10/2024	554.444	0,17%	507,40	506,56	510,69	508,21
25/10/2024	415.160	-0,64%	512,50	505,83	514,49	507,36
24/10/2024	543.970	-0,61%	511,90	509,58	513,12	510,62
23/10/2024	605.197	0,14%	512,66	511,90	514,62	513,73
22/10/2024	376.074	-0,39%	511,15	510,58	514,55	513,02
21/10/2024	618.824	-0,26%	516,99	514,16	518,03	515,01
18/10/2024	830.679	0,50%	514,54	512,65	518,00	516,34
17/10/2024	561.276	-0,06%	516,29	511,56	517,00	513,76
16/10/2024	536.088	1,35%	506,35	506,17	515,38	514,07
15/10/2024	606.748	0,11%	505,62	504,58	509,75	507,23
14/10/2024	529.953	0,88%	504,36	502,43	508,79	506,66
11/10/2024	547.158	0,85%	496,51	496,51	502,85	502,26
10/10/2024	395.267	-0,39%	500,00	495,885	500,45	498,02
09/10/2024	514.754	0,58%	498,38	495,59	500,535	499,95
08/10/2024	507.769	1,17%	492,50	491,73	497,49	497,06
07/10/2024	598.420	-1,29%	497,33	490,85	498,00	491,30
04/10/2024	468.926	0,55%	495,56	492,705	499,00	497,70
03/10/2024	441.167	-0,12%	495,55	493,01	496,59	494,97
02/10/2024	447.674	-0,16%	492,94	489,71	495,795	495,57
01/10/2024	577.717	0,52%	497,26	493,23	498,00	496,38
30/09/2024	757.384	0,03%	491,78	490,53	494,805	493,80
27/09/2024	568.446	0,48%	491,03	490,47	495,77	493,64
26/09/2024	821.164	0,37%	491,00	489,00	493,56	491,27
25/09/2024	900.805	0,42%	484,76	483,86	489,90	489,45
24/09/2024	908.609	-1,96%	492,68	484,54	492,68	487,41
23/09/2024	536.110	0,89%	493,16	491,47	497,68	497,14
20/09/2024	1.696.540	-0,05%	489,65	488,00	493,51	492,74
19/09/2024	1.002.396	-0,35%	501,00	486,25	501,00	493,01
18/09/2024	628.934	-1,24%	501,28	494,10	501,28	494,76
17/09/2024	691.553	0,66%	498,60	498,29	501,64	500,99
16/09/2024	486.817	0,88%	495,30	493,44	498,32	497,71
13/09/2024	691.851	0,25%	493,10	492,01	496,78	493,36
12/09/2024	703.099	0,81%	486,95	483,00	492,76	492,11
11/09/2024	851.235	0,03%	486,52	477,84	489,11	488,18
10/09/2024	624.111	0,19%	487,10	482,48	488,26	488,02
09/09/2024	748.892	2,30%	480,50	479,66	489,20	487,09
06/09/2024	759.643	-0,26%	477,11	474,715	480,25	476,12
05/09/2024	724.320	-1,20%	483,14	473,19	484,00	477,36
04/09/2024	604.433	0,21%	482,09	481,24	486,00	483,14
03/09/2024	732.821	-0,25%	482,47	480,11	486,61	482,12
30/08/2024	1.340.842	0,53%	481,84	479,795	485,74	483,34
29/08/2024	545.392	1,91%	474,47	474,47	481,92	480,80
28/08/2024	482.569	-0,67%	475,00	468,885	476,41	471,80
27/08/2024	496.112	1,35%	471,08	468,43	475,43	474,99
26/08/2024	430.059	0,47%	468,10	467,47	470,53	468,64
23/08/2024	568.703	-0,51%	470,30	461,945	470,34	466,44
22/08/2024	476.320	0,18%	469,49	466,75	470,445	468,82
21/08/2024	476.580	-0,24%	468,54	464,69	469,04	468,00
20/08/2024	652.030	0,46%	468,13	465,53	469,50	469,12
19/08/2024	567.052	-0,41%	469,00	465,52	470,04	466,98
16/08/2024	772.107	0,04%	468,00	466,27	470,06	468,88
15/08/2024	713.695	1,86%	465,10	464,53	468,93	468,71
14/08/2024	472.590	0,17%	459,26	456,30	460,54	460,16
13/08/2024	664.227	0,81%	458,14	455,00	459,60	459,36
12/08/2024	458.022	-0,24%	457,77	454,00	458,25	455,69
09/08/2024	492.450	0,26%	455,58	453,50	458,68	456,78
08/08/2024	536.861	1,28%	452,24	452,00	456,22	455,58
07/08/2024	718.158	0,34%	450,53	449,13	456,80	449,84
06/08/2024	906.863	1,43%	443,22	442,45	455,30	448,30
05/08/2024	1.422.151	-4,33%	455,00	439,66	461,00	442,00
02/08/2024	975.846	-0,08%	460,22	458,73	466,75	462,02
01/08/2024	824.614	-0,28%	465,46	459,21	467,28	462,41
31/07/2024	1.293.785	3,63%	462,00	457,57	472,60	463,71
30/07/2024	700.850	1,39%	443,77	443,04	448,71	447,45
29/07/2024	705.406	0,71%	438,80	435,60	442,92	441,30
26/07/2024	681.388	2,00%	432,28	432,24	440,77	438,18
25/07/2024	710.529	-0,66%	433,94	429,57	437,615	429,60
24/07/2024	1.076.273	-2,10%	434,74	428,86	435,76	432,45
23/07/2024	633.921	-1,39%	448,05	441,15	448,43	441,72
22/07/2024	666.007	0,96%	445,41	443,29	448,46	447,94
19/07/2024	859.082	-1,12%	451,22	443,57	451,22	443,69
18/07/2024	930.893	-0,54%	448,75	447,48	455,23	448,72
17/07/2024	832.670	1,72%	442,40	442,06	451,52	451,16
16/07/2024	799.716	-0,11%	446,94	439,70	447,00	443,53
15/07/2024	534.984	0,88%	440,33	438,96	444,35	444,00
12/07/2024	762.140	0,85%	437,40	437,40	442,12	440,11
11/07/2024	1.015.881	0,64%	432,00	431,00	437,61	436,42
10/07/2024	1.262.361	-2,49%	434,61	429,05	437,26	433,64
09/07/2024	617.951	-0,35%	446,65	442,89	447,18	444,70
08/07/2024	611.463	-0,72%	449,28	445,08	450,50	446,24
05/07/2024	912.162	0,29%	447,11	444,36	449,95	449,49
03/07/2024	559.264	0,79%	445,32	444,31	449,09	448,18
02/07/2024	652.657	1,61%	435,00	435,00	444,72	444,65