MasterCard Inc Class A (MA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
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