MasterCard Inc Class A (MA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	898.881	-0,27%	385,20	384,20	387,37	384,53
19/05/2023	1.348.447	-1,65%	387,25	385,14	392,105	385,57
18/05/2023	1.411.375	1,30%	387,25	385,81	391,77	392,02
17/05/2023	1.445.032	1,78%	381,53	379,13	387,45	387,00
16/05/2023	1.239.445	-0,83%	382,41	377,3172	383,60	380,24
15/05/2023	816.104	0,39%	381,92	380,525	383,66	383,41
12/05/2023	772.147	-0,38%	384,40	378,81	385,00	381,92
11/05/2023	667.985	0,22%	382,80	379,30	385,70	383,39
10/05/2023	705.990	-0,10%	385,67	377,65	386,735	382,54
09/05/2023	761.050	-0,67%	383,04	382,70	386,17	382,94
08/05/2023	680.455	0,22%	384,27	383,95	387,46	385,51
05/05/2023	1.106.150	2,27%	379,49	378,24	385,13	384,66
04/05/2023	1.410.726	0,33%	374,50	372,17	376,85	376,12
03/05/2023	744.891	-0,30%	376,23	374,33	379,55	374,90
02/05/2023	1.138.875	-1,01%	377,82	370,94	378,84	376,03
01/05/2023	723.822	-0,05%	380,265	379,00	382,455	379,86
28/04/2023	1.182.772	1,70%	373,47	371,73	381,93	380,03
27/04/2023	1.563.001	1,88%	367,49	361,00	374,98	373,67
26/04/2023	1.157.766	-0,48%	369,81	366,09	372,215	366,76
25/04/2023	1.011.580	-1,66%	372,97	368,3198	374,36	368,53
24/04/2023	829.975	-0,14%	375,53	373,655	377,64	374,73
21/04/2023	1.674.473	0,06%	375,63	373,26	377,425	375,24
20/04/2023	926.074	0,59%	371,14	369,69	375,18	375,00
19/04/2023	734.587	0,13%	373,225	370,66	374,15	372,80
18/04/2023	775.070	-0,12%	373,31	370,03	373,95	372,32
17/04/2023	733.822	0,09%	373,04	368,39	374,10	372,76
14/04/2023	943.237	0,75%	370,12	369,11	373,39	372,43
13/04/2023	1.181.480	2,18%	363,97	363,44	369,74	369,65
12/04/2023	717.383	-0,65%	365,13	361,04	368,60	361,78
11/04/2023	1.916.360	1,11%	362,76	361,18	365,16	364,13
10/04/2023	662.577	-0,37%	359,90	357,58	360,93	360,14
06/04/2023	1.075.405	-0,64%	361,28	355,97	362,035	361,47
05/04/2023	945.835	0,13%	363,33	361,61	365,085	363,79
04/04/2023	919.127	-0,70%	366,81	363,38	369,12	363,90
03/04/2023	1.209.384	0,84%	362,00	361,77	366,65	366,47
31/03/2023	1.311.317	1,16%	360,95	360,38	363,64	363,41
30/03/2023	1.388.437	-0,08%	360,83	358,24	362,49	359,26
29/03/2023	1.084.604	1,47%	357,25	355,82	360,025	359,53
28/03/2023	718.429	-0,08%	355,71	352,8014	355,875	354,33
27/03/2023	1.224.423	0,85%	355,75	354,33	357,89	354,62
24/03/2023	1.244.703	0,94%	350,89	346,49	352,42	357,69
23/03/2023	964.145	1,38%	352,60	351,84	359,855	355,8654
22/03/2023	1.014.630	-1,00%	354,57	351,03	360,00	351,03
21/03/2023	1.453.195	1,50%	355,14	350,83	356,20	354,57
20/03/2023	1.616.961	-0,10%	348,66	347,34	353,835	349,32
17/03/2023	1.540.661	0,48%	350,09	346,875	351,93	349,66
16/03/2023	1.649.589	-0,02%	346,84	340,28	348,68	348,00
15/03/2023	1.249.826	-1,34%	346,47	343,64	348,395	348,08
14/03/2023	1.282.742	2,35%	350,33	348,66	356,11	352,82
13/03/2023	1.386.095	-0,69%	344,49	340,36	349,785	344,71
10/03/2023	1.346.722	-2,07%	354,10	345,23	353,00	347,11
09/03/2023	903.878	-1,28%	358,76	354,025	364,015	354,44
08/03/2023	644.290	-0,25%	358,23	357,28	361,695	359,03
07/03/2023	665.280	-1,91%	367,88	359,5545	369,13	359,94
06/03/2023	1.052.092	1,50%	361,83	361,445	368,53	366,93
03/03/2023	842.194	1,67%	357,36	357,09	361,675	361,50
02/03/2023	950.120	0,59%	352,31	351,75	356,62	355,57
01/03/2023	873.902	-0,50%	354,07	349,39	355,23	353,50
28/02/2023	1.053.084	-0,05%	356,77	353,26	357,795	355,29
27/02/2023	987.049	0,67%	355,60	354,82	358,03	355,48
24/02/2023	876.059	-0,68%	351,86	349,59	353,97	353,12
23/02/2023	791.831	0,16%	357,46	351,66	357,74	355,53
22/02/2023	925.237	-0,28%	355,54	353,22	357,74	354,97
21/02/2023	1.021.072	-1,43%	356,93	355,19	361,75	355,96
20/02/2023	1.016.236	-1,75%	365,76	359,83	366,70	361,13
17/02/2023	1.016.236	-1,75%	365,76	359,83	366,70	361,13
16/02/2023	1.262.192	-0,57%	365,05	364,95	373,05	367,55
15/02/2023	918.094	-0,09%	367,72	366,17	369,77	369,64
14/02/2023	758.267	-0,24%	369,53	367,73	373,375	369,96
13/02/2023	889.659	1,09%	367,43	367,07	371,14	370,83
10/02/2023	955.426	-0,97%	369,76	362,965	370,24	366,83
09/02/2023	860.814	0,02%	373,305	369,25	374,57	370,42
08/02/2023	943.846	-1,26%	373,01	370,14	375,79	370,35
07/02/2023	973.815	0,56%	371,31	368,84	377,00	375,06
06/02/2023	855.461	-0,25%	371,20	369,05	374,29	372,97
03/02/2023	1.262.342	-0,28%	371,105	370,49	378,19	373,91
02/02/2023	1.326.506	0,23%	378,875	372,80	380,46	374,94
01/02/2023	1.263.728	0,94%	368,695	367,02	376,745	374,08
31/01/2023	1.202.018	-0,25%	370,10	367,02	372,47	370,19
30/01/2023	1.084.664	-0,78%	369,94	369,425	373,74	371,12
27/01/2023	1.684.613	-0,85%	377,00	373,38	380,52	374,03
26/01/2023	1.559.892	-1,35%	382,36	373,00	384,11	377,24
25/01/2023	1.424.662	0,63%	373,86	375,10	382,525	382,39
24/01/2023	1.217.389	0,38%	349,03	349,00	381,46	380,01
23/01/2023	1.267.149	0,61%	376,64	376,36	381,38	378,57
20/01/2023	1.559.381	2,19%	369,93	369,40	376,62	376,00
19/01/2023	1.298.346	-0,27%	364,13	363,60	370,73	367,94
18/01/2023	1.058.696	-1,62%	374,71	368,50	375,81	368,92
17/01/2023	930.253	-0,14%	374,54	373,98	378,325	375,00
16/01/2023	2.566.233	-0,69%	375,36	374,37	377,87	377,20
13/01/2023	2.566.233	-0,69%	375,36	374,37	377,87	377,20
12/01/2023	1.677.802	0,41%	377,70	376,92	381,12	379,39
11/01/2023	1.551.685	1,85%	372,50	371,26	377,92	377,86
10/01/2023	1.668.938	0,01%	368,84	367,2104	371,625	371,01
09/01/2023	1.496.602	0,90%	371,26	369,61	375,00	370,97
06/01/2023	2.082.552	4,69%	357,06	355,32	368,69	367,67
05/01/2023	981.908	-0,95%	356,52	351,27	357,56	351,77
04/01/2023	1.111.518	2,41%	350,00	350,535	356,98	355,15
03/01/2023	1.700.821	-0,27%	349,33	344,0001	354,66	346,80
02/01/2023	596.847	-0,12%	345,15	343,6213	347,90	347,78