MasterCard Inc Class A (MA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
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