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 > >>
06/01/2026 1.961.088 2,07% 568,00 567,94 581,37 580,34
05/01/2026 1.295.162 0,97% 559,69 558,725 576,26 568,57
02/01/2026 1.905.445 -1,36% 571,77 559,49 571,85 563,13
31/12/2025 530.866 -1,13% 576,56 570,75 577,81 570,88
30/12/2025 687.633 -0,08% 575,17 571,94 580,40 571,94
29/12/2025 497.243 -0,29% 580,6745 577,41 581,43 577,90
26/12/2025 439.587 0,03% 575,01 575,01 581,14 579,60
24/12/2025 479.931 0,45% 577,70 575,44 583,00 579,45
23/12/2025 783.656 0,11% 577,13 575,3352 581,715 576,35
22/12/2025 966.151 0,61% 570,01 570,01 579,45 575,70
19/12/2025 1.079.816 1,06% 565,80 564,4985 572,74 572,23
18/12/2025 1.038.210 0,13% 565,41 563,05 569,13 566,21
17/12/2025 1.320.799 -0,10% 569,55 563,555 571,76 565,47
16/12/2025 1.087.609 -0,55% 571,9002 562,53 571,9002 566,02
15/12/2025 1.092.216 -0,49% 573,90 567,215 574,20 569,13
12/12/2025 1.432.978 1,52% 565,95 563,43 573,71 571,93
11/12/2025 1.687.253 4,60% 541,53 540,22 565,13 563,37
10/12/2025 1.360.316 0,24% 539,75 537,57 544,945 538,86
09/12/2025 908.343 -0,54% 540,19 535,916 543,25 537,55
08/12/2025 1.147.194 -0,93% 549,03 537,39 549,20 540,44
05/12/2025 934.128 0,59% 541,95 541,25 550,44 545,52
04/12/2025 1.375.323 -2,06% 554,94 539,56 559,00 542,31
03/12/2025 1.260.413 1,81% 550,0964 546,00 555,80 553,73
02/12/2025 1.331.065 0,36% 545,95 541,04 554,75 545,91
01/12/2025 814.530 -1,18% 551,3908 543,41 551,3908 543,97
28/11/2025 516.272 0,95% 546,75 540,5573 584,7823 550,53
26/11/2025 754.035 -0,28% 548,47 544,84 552,45 544,93
25/11/2025 1.341.398 1,60% 539,0542 539,00 550,395 546,47
24/11/2025 1.823.059 -0,47% 544,72 535,34 544,72 537,85
21/11/2025 1.596.949 2,43% 532,39 530,85 544,39 540,40
20/11/2025 1.179.612 -0,47% 534,93 527,18 538,46 527,88
19/11/2025 1.170.704 0,51% 526,70 525,00 530,6884 530,36
18/11/2025 1.547.323 -1,73% 534,75 524,70 536,3712 527,58
17/11/2025 1.215.350 -1,65% 543,40 536,22 549,175 536,85
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

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco