MasterCard Inc Class A (MA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	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
21/07/2023	676.734	-0,14%	398,94	397,43	401,51	397,49
20/07/2023	1.440.732	-0,05%	402,31	395,55	399,7199	398,06
19/07/2023	692.195	0,03%	402,31	396,31	399,835	398,27
18/07/2023	1.106.709	-1,00%	402,31	395,2101	401,94	398,16
17/07/2023	1.096.130	-0,08%	402,31	401,12	403,94	402,20
14/07/2023	825.721	0,49%	401,98	400,295	403,49	402,51
13/07/2023	1.192.221	-0,03%	393,60	400,49	403,24	400,56
12/07/2023	946.572	0,73%	393,60	398,875	403,17	400,69
11/07/2023	942.517	1,44%	393,60	392,34	398,46	397,80
10/07/2023	789.462	0,90%	388,42	388,48	393,43	392,16
07/07/2023	873.883	-1,25%	392,02	388,49	392,00	388,21
06/07/2023	875.274	-0,26%	392,02	389,7399	394,21	393,14
05/07/2023	1.238.011	0,20%	392,02	387,82	395,215	394,73
04/07/2023	580.090	0,02%	392,02	388,75	394,305	393,39
03/07/2023	580.070	0,17%	392,02	388,75	394,305	393,96
30/06/2023	2.032.469	1,45%	388,28	388,59	395,17	393,30
29/06/2023	1.233.688	1,96%	380,05	380,85	388,01	387,67
28/06/2023	812.967	-0,41%	380,05	378,67	381,395	380,23
27/06/2023	950.784	1,11%	380,05	379,12	382,84	381,61
26/06/2023	1.479.071	-0,63%	378,03	375,35	379,99	377,42
23/06/2023	1.210.521	0,53%	375,43	373,2667	381,11	379,8138
22/06/2023	776.813	0,44%	374,22	373,946	378,37	377,80
21/06/2023	1.046.306	0,41%	374,22	373,66	378,39	376,14
20/06/2023	1.657.251	-0,51%	374,67	373,75	379,51	374,62
19/06/2023	1.472.437	-0,66%	381,30	376,19	382,90	376,53
16/06/2023	1.472.437	-0,66%	381,30	376,19	382,90	376,53
15/06/2023	996.259	1,14%	372,45	370,52	379,54	379,04
14/06/2023	1.294.773	0,91%	372,45	372,21	378,05	374,76
13/06/2023	1.097.285	-1,05%	370,24	369,84	377,18	371,38
12/06/2023	963.938	1,65%	370,24	369,94	375,97	375,31
09/06/2023	869.259	0,44%	369,51	367,80	372,105	369,22
08/06/2023	1.174.276	-1,02%	379,37	365,845	369,265	367,59
07/06/2023	1.770.928	-2,26%	379,37	368,26	380,49	371,39
06/06/2023	1.291.742	2,55%	372,51	371,805	380,38	379,96
05/06/2023	961.197	-0,86%	372,74	368,5484	372,905	370,52
02/06/2023	958.411	0,77%	373,64	372,15	375,82	373,73
01/06/2023	1.606.447	1,61%	365,00	366,05	371,09	370,88
31/05/2023	1.694.171	-1,84%	376,23	366,23	376,63	365,02
30/05/2023	1.694.171	-1,84%	376,23	366,23	376,63	367,50
29/05/2023	1.350.076	1,17%	368,04	370,525	375,67	374,37
26/05/2023	1.350.076	1,17%	368,04	370,525	375,67	374,37
25/05/2023	1.595.276	0,42%	368,04	364,9875	370,99	370,04
24/05/2023	1.170.192	-1,41%	381,52	365,58	369,61	368,50
23/05/2023	1.824.452	-2,80%	381,52	370,45	381,52	373,75