MasterCard Inc Class A (MA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
20-09-2023	629.004	-0,73%	413,56	410,08	415,85	410,52
19-09-2023	655.468	-0,86%	417,00	411,11	416,96	413,53
18-09-2023	767.916	0,68%	414,05	413,18	417,8863	417,13
15-09-2023	1.042.254	0,24%	411,70	411,985	418,30	414,31
14-09-2023	1.863.568	-0,71%	417,815	407,7801	418,50	413,34
13-09-2023	926.187	0,01%	415,99	415,33	418,41	416,30
12-09-2023	821.373	-0,10%	415,99	415,34	417,645	416,27
11-09-2023	732.381	0,45%	415,62	414,635	417,59	416,69
08-09-2023	824.171	0,05%	415,62	413,855	416,295	414,84
07-09-2023	1.054.777	0,35%	411,615	411,92	416,13	414,62
06-09-2023	1.072.119	-0,40%	414,67	408,90	413,36	409,85
05-09-2023	965.372	-0,98%	414,67	409,70	415,40	411,50
04-09-2023	763.279	0,71%	414,67	412,67	416,51	415,57
01-09-2023	763.279	0,71%	414,67	412,67	416,51	415,57
31-08-2023	981.354	-0,31%	414,31	411,78	416,29	412,64
30-08-2023	1.152.129	0,55%	414,72	413,52	417,777	413,91
29-08-2023	965.948	1,03%	400,49	406,68	412,19	411,65
28-08-2023	826.860	1,13%	400,49	403,15	407,775	407,44
25-08-2023	964.388	1,31%	400,49	399,00	404,62	402,89
24-08-2023	867.215	-0,85%	395,50	397,53	404,00	397,67
23-08-2023	739.950	0,81%	395,50	398,36	401,92	401,06
22-08-2023	914.286	1,18%	395,50	393,68	398,735	397,84
21-08-2023	906.505	0,26%	393,72	391,0538	394,98	393,20
18-08-2023	652.463	-0,12%	396,99	388,83	393,83	392,17
17-08-2023	856.760	-0,44%	396,99	390,99	396,205	392,62
16-08-2023	952.855	-0,02%	397,49	393,12	399,20	394,37
15-08-2023	759.489	-1,04%	397,49	393,59	397,485	394,45
14-08-2023	691.491	0,91%	396,18	394,6101	399,17	398,58
11-08-2023	547.022	-0,54%	396,18	392,8058	396,64	394,98
10-08-2023	781.595	0,88%	396,88	395,712	400,63	397,14
09-08-2023	762.627	0,12%	394,00	391,87	396,79	393,67
08-08-2023	788.708	-0,93%	393,00	390,13	396,38	393,19
07-08-2023	654.957	1,41%	393,00	393,04	397,75	396,87
04-08-2023	1.080.047	-0,42%	391,94	390,0701	396,09	391,35
03-08-2023	1.044.659	0,77%	394,21	386,42	393,44	393,01
02-08-2023	1.047.376	-1,78%	394,21	389,60	394,21	390,02
01-08-2023	1.115.834	0,71%	393,97	392,36	397,27	397,07
31-07-2023	1.696.592	0,34%	394,24	392,465	396,08	394,28
28-07-2023	2.349.301	-0,39%	402,575	388,89	398,00	392,96
27-07-2023	1.627.785	-1,97%	399,40	394,00	405,19	394,50
26-07-2023	1.210.736	0,28%	399,40	395,755	403,28	402,41
25-07-2023	1.252.735	-0,87%	398,94	401,00	404,52	401,28
24-07-2023	1.409.660	1,84%	398,94	397,01	404,90	404,79