Saltar para o conteúdo principal Login

MasterCard Inc Class A (MA)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 1 2 3 4 5 > >>
14/11/2025 1.133.137 -1,77% 556,41 544,05 557,50 545,73
13/11/2025 783.671 -0,99% 562,2912 554,895 563,8488 555,57
12/11/2025 791.195 0,52% 557,51 557,51 565,91 561,23
11/11/2025 825.779 0,98% 553,8403 548,05 558,53 558,35
10/11/2025 1.072.371 0,46% 551,00 548,58 554,70 552,96
07/11/2025 1.020.803 -0,23% 550,02 550,02 558,37 551,97
06/11/2025 901.161 -0,12% 551,81 547,86 554,99 553,28
05/11/2025 877.319 0,08% 553,10 549,366 556,33 553,31
04/11/2025 1.073.225 1,54% 543,20 542,01 571,36 552,75
03/11/2025 1.496.371 -1,44% 550,50 540,36 552,27 544,07
31/10/2025 1.411.776 -0,28% 550,10 543,53 554,385 551,99
30/10/2025 2.056.244 -0,16% 559,23 543,9933 562,92 553,68
29/10/2025 1.866.071 -2,01% 562,4025 551,37 566,8099 554,58
28/10/2025 1.381.326 -1,12% 572,99 565,45 573,64 565,93
27/10/2025 1.363.299 -0,23% 575,00 566,48 575,8908 572,36
24/10/2025 948.884 -0,02% 575,00 573,24 580,805 573,67
23/10/2025 1.019.052 0,42% 571,99 566,495 576,96 573,77
22/10/2025 828.636 -0,12% 573,50 568,58 576,4348 571,36
21/10/2025 1.458.593 1,00% 566,36 558,9933 575,98 572,03
20/10/2025 991.647 0,96% 562,28 553,79 567,42 566,36
17/10/2025 1.154.033 0,02% 550,98 550,00 562,80 560,97
16/10/2025 1.598.859 -2,30% 563,69 547,41 595,635 549,88
15/10/2025 1.010.703 -0,88% 568,50 559,40 569,40 562,81
14/10/2025 1.267.378 1,58% 552,87 552,87 569,7395 567,92
13/10/2025 1.477.147 0,32% 559,60 553,01 565,00 559,24
10/10/2025 1.466.775 -1,39% 565,99 556,73 581,5087 557,48
09/10/2025 1.228.641 -1,91% 576,27 562,57 579,40 564,55
08/10/2025 880.080 -0,59% 580,42 575,68 583,23 575,68
07/10/2025 1.074.784 0,18% 580,00 578,955 586,075 579,84
06/10/2025 1.288.599 -0,28% 579,50 565,0012 580,98 578,81
03/10/2025 1.054.539 0,54% 579,25 576,50 583,2099 580,45
02/10/2025 1.213.371 0,62% 571,87 570,77 579,84 577,33
01/10/2025 1.967.466 0,87% 567,50 564,7455 575,30 573,77
30/09/2025 850.771 0,18% 568,50 564,77 570,63 568,81
29/09/2025 917.867 0,60% 568,00 562,51 569,315 568,14
26/09/2025 923.597 -0,40% 569,99 564,06 569,99 565,13
25/09/2025 1.149.013 -0,21% 569,88 564,57 572,39 567,30
24/09/2025 1.297.346 -0,25% 573,58 564,95 573,58 568,81
23/09/2025 1.636.077 -2,48% 584,95 568,25 586,67 569,97
22/09/2025 1.644.515 0,01% 582,15 580,24 587,345 584,49
19/09/2025 1.064.132 -0,32% 588,11 581,51 588,88 584,16
18/09/2025 1.299.319 -2,03% 595,31 585,88 601,6199 586,05
17/09/2025 1.276.045 2,02% 586,4201 586,4201 598,86 598,63
16/09/2025 1.111.001 0,67% 582,9775 577,18 588,11 586,42
15/09/2025 947.578 0,51% 581,55 580,41 586,5399 582,96
12/09/2025 916.118 -1,46% 588,00 580,0006 588,90 580,41
11/09/2025 1.003.471 1,67% 580,01 580,01 589,97 588,73
10/09/2025 1.193.703 -0,69% 584,00 570,92 584,00 579,38
09/09/2025 1.087.798 -0,37% 587,00 583,30 591,18 584,00
08/09/2025 854.011 0,44% 581,6375 580,70 590,66 586,60
05/09/2025 1.257.731 -1,92% 596,00 579,0252 598,58 584,22
04/09/2025 874.422 0,40% 592,951 589,30 595,89 595,64
03/09/2025 1.140.467 0,24% 586,90 586,90 593,94 593,28
02/09/2025 1.063.126 -0,58% 593,34 586,00 595,50 591,87
29/08/2025 879.715 0,82% 584,00 584,00 596,83 595,29
28/08/2025 624.139 -0,08% 592,02 589,604 593,98 590,48
27/08/2025 743.727 -0,16% 590,9999 589,82 594,6186 590,66
26/08/2025 1.075.268 -0,24% 592,81 586,295 596,00 591,61
25/08/2025 995.408 -0,98% 598,49 592,87 599,045 593,21
22/08/2025 1.098.743 1,18% 593,2202 561,94 601,77 598,96
21/08/2025 1.306.382 -0,16% 590,94 583,93 592,185 591,92
20/08/2025 1.175.850 1,14% 585,50 585,50 593,88 592,68
19/08/2025 1.006.287 0,26% 584,30 583,85 590,57 585,51
18/08/2025 825.532 0,42% 576,2585 576,2585 585,49 584,14
15/08/2025 990.749 -0,35% 583,93 581,11 589,56 581,70
14/08/2025 1.373.349 1,13% 579,00 575,50 584,40 583,76
13/08/2025 1.048.296 0,65% 575,16 574,04 580,27 577,90
12/08/2025 1.360.499 0,10% 573,73 570,46 578,32 574,18
11/08/2025 957.056 -0,13% 575,00 569,44 576,59 573,59
08/08/2025 1.544.282 2,33% 564,00 562,69 576,16 574,32
07/08/2025 1.435.186 -1,39% 569,13 553,97 574,21 561,22
06/08/2025 994.725 0,55% 567,22 563,97 570,36 569,13
05/08/2025 1.537.116 -0,66% 569,21 562,127 571,83 566,04
04/08/2025 1.391.434 1,75% 560,86 560,86 569,90 569,81
01/08/2025 1.519.278 -1,16% 564,20 556,20 564,83 559,89
31/07/2025 1.912.817 1,29% 570,16 562,64 579,44 566,47
30/07/2025 1.242.194 -0,70% 561,9888 555,21 565,61 559,11
29/07/2025 1.140.528 -0,87% 567,48 563,011 573,00 563,32
28/07/2025 1.109.087 0,01% 567,10 565,00 571,585 568,28
25/07/2025 772.370 0,84% 562,18 560,00 569,955 568,22
24/07/2025 915.628 0,25% 558,005 554,62 567,835 563,50
23/07/2025 1.107.285 0,60% 556,05 555,00 562,4799 562,09
22/07/2025 1.003.234 0,74% 553,36 552,04 560,13 558,76
21/07/2025 1.026.427 0,36% 552,38 552,04 558,08 554,65
18/07/2025 917.918 -0,53% 553,48 550,51 557,38 552,66
17/07/2025 1.349.790 0,02% 552,06 549,5069 557,355 555,61
16/07/2025 991.295 0,94% 551,36 548,65 555,52 555,52
15/07/2025 1.504.351 -0,48% 550,87 547,94 558,98 550,36
14/07/2025 1.473.812 0,52% 550,85 547,72 558,98 553,02
11/07/2025 1.471.854 -2,37% 560,23 546,00 565,98 550,18
10/07/2025 1.088.007 -0,28% 562,71 559,25 566,10 563,52
09/07/2025 1.054.225 0,61% 564,58 559,25 566,615 565,11
08/07/2025 1.620.663 -0,47% 569,92 560,3508 570,75 561,68
07/07/2025 1.200.763 -0,80% 568,71 560,3508 570,0095 565,12
04/07/2025 777.799 1,40% 560,735 560,735 569,662 569,24
03/07/2025 773.778 1,45% 560,67 557,39 570,00 568,45
02/07/2025 1.305.897 -0,54% 559,50 557,0401 570,00 561,52
01/07/2025 1.638.993 0,48% 554,06 551,895 566,31 564,61
30/06/2025 2.467.170 2,11% 551,48 550,51 562,60 561,94
27/06/2025 1.348.943 1,08% 545,16 542,07 556,70 550,32

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco