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
<< < 2 3 4 5 6 > >>
22/04/2025 983.585 3,54% 516,61 503,5404 528,80 527,33
21/04/2025 1.291.952 -1,55% 513,00 503,5404 525,00 509,32
17/04/2025 1.497.527 0,76% 516,10 509,135 523,98 517,33
16/04/2025 1.198.061 -0,76% 515,00 509,865 521,50 513,43
15/04/2025 1.176.761 0,96% 515,00 513,38 521,2873 517,38
14/04/2025 1.551.227 0,53% 498,26 508,76 523,42 512,46
11/04/2025 1.820.146 2,09% 498,28 495,91 515,91 509,75
10/04/2025 1.879.598 -3,12% 470,40 484,1301 508,63 499,34
08/04/2025 1.434.860 -1,24% 500,93 472,29 515,43 515,43
07/04/2025 2.875.463 -0,87% 478,34 465,59 502,20 485,52
04/04/2025 3.077.746 -7,69% 519,05 488,29 520,88 489,77
03/04/2025 1.454.265 -3,11% 528,40 527,00 539,99 530,55
02/04/2025 1.499.813 -0,21% 542,36 541,65 549,525 547,38
01/04/2025 1.497.407 0,07% 546,69 544,00 551,1536 548,51
31/03/2025 2.269.456 1,39% 554,72 531,02 551,43 548,12
28/03/2025 1.219.500 -3,04% 554,00 540,09 558,58 540,61
27/03/2025 1.320.313 1,54% 549,61 547,80 561,83 557,57
26/03/2025 1.291.733 0,72% 547,20 545,1187 550,99 549,07
25/03/2025 1.023.811 0,27% 546,43 542,01 547,18 545,16
24/03/2025 1.170.933 1,49% 541,30 538,235 545,46 543,67
21/03/2025 1.578.331 -0,13% 533,645 531,38 538,05 535,69
20/03/2025 1.109.207 0,05% 534,28 533,60 540,485 536,38
19/03/2025 887.400 1,11% 531,985 529,58 537,56 536,09
18/03/2025 905.486 -0,36% 531,715 525,51 532,59 530,19
17/03/2025 1.083.640 0,82% 522,60 521,48 533,48 531,99
14/03/2025 994.280 1,50% 522,44 520,96 528,41 527,64
13/03/2025 1.120.421 -0,92% 523,80 517,71 528,53 519,83
12/03/2025 1.404.908 -0,22% 530,70 519,26 532,68 524,64
11/03/2025 2.085.844 -2,11% 536,405 522,25 537,20 525,80
10/03/2025 1.587.678 -1,95% 537,50 532,02 548,2888 537,12
07/03/2025 1.465.530 -0,56% 549,66 536,28 550,375 546,77
06/03/2025 1.558.684 -1,52% 549,66 544,694 555,68 549,82
05/03/2025 1.160.123 0,58% 571,14 551,3201 560,9899 558,30
04/03/2025 1.649.877 -3,45% 571,14 552,15 572,44 555,07
03/03/2025 1.405.408 -0,36% 567,30 570,0356 582,23 574,92
28/02/2025 1.007.666 1,59% 565,12 564,08 576,31 576,31
27/02/2025 1.201.155 0,63% 565,12 564,00 574,6999 564,82
26/02/2025 853.780 -0,49% 562,44 559,6025 566,56 561,27
25/02/2025 1.589.458 0,72% 558,43 552,69 566,045 564,03
24/02/2025 773.350 0,19% 561,43 557,1193 560,755 559,00
21/02/2025 874.023 -1,02% 561,69 556,605 564,80 557,95
20/02/2025 976.991 -0,92% 567,55 559,04 568,46 563,28
19/02/2025 1.137.372 -0,02% 567,55 566,645 570,685 568,50
18/02/2025 842.041 0,68% 566,01 561,82 568,63 568,61
17/02/2025 618.276 0,00% 566,01 564,21 569,04 564,76
14/02/2025 828.004 -0,27% 565,60 564,13 570,00 570,00
13/02/2025 796.808 0,30% 562,01 561,47 567,39 566,31
12/02/2025 834.746 -0,02% 564,96 559,44 564,64 564,60
11/02/2025 761.719 -0,14% 564,96 559,2201 566,4299 564,70
10/02/2025 990.271 0,49% 568,06 561,05 567,15 565,49
07/02/2025 864.410 -0,78% 568,24 561,94 570,05 562,75
06/02/2025 848.352 0,15% 560,685 564,54 569,685 567,16
05/02/2025 1.113.968 1,28% 560,685 557,0466 566,66 566,29
04/02/2025 1.339.620 -0,86% 552,64 557,58 572,00 559,11
03/02/2025 1.468.174 1,53% 562,78 551,07 565,05 563,95
31/01/2025 2.235.014 -1,87% 563,455 554,87 565,54 555,43
30/01/2025 3.030.378 3,14% 555,55 555,00 576,94 566,01
29/01/2025 1.181.874 0,26% 546,28 546,50 550,57 548,80
28/01/2025 1.305.082 -0,05% 546,28 542,66 551,5519 547,36
27/01/2025 1.419.530 2,65% 532,99 531,655 547,98 547,64
24/01/2025 1.064.061 -0,14% 529,05 532,15 536,06 533,49
23/01/2025 1.020.735 1,34% 528,00 528,68 534,25 534,22
22/01/2025 910.986 -0,17% 527,66 525,67 530,30 527,18
21/01/2025 1.009.806 0,64% 524,58 526,91 529,98 528,06
20/01/2025 1.009.505 0,00% 524,58 521,02 528,09 524,70
17/01/2025 915.156 0,30% 524,00 521,01 528,13 524,6499
16/01/2025 2.025.214 0,15% 515,57 520,72 527,12 523,14
15/01/2025 1.412.222 2,62% 507,07 514,88 523,76 522,35
14/01/2025 1.147.470 0,81% 501,00 504,21 509,28 509,02
13/01/2025 1.526.697 0,05% 512,80 499,92 511,87 504,91
10/01/2025 1.388.894 -2,13% 513,45 503,36 512,12 504,67
09/01/2025 1.174.059 0,90% 512,04 511,97 517,45 515,64
08/01/2025 857.285 0,98% 513,57 511,97 517,45 516,00
07/01/2025 945.327 -0,10% 513,57 511,075 516,245 511,40
06/01/2025 1.503.761 -1,81% 522,53 511,01 521,08 511,93
03/01/2025 832.107 -0,20% 529,19 517,68 524,35 521,36
02/01/2025 1.476.873 -0,79% 527,67 517,66 530,56 522,40
31/12/2024 0 0,19% 527,67 525,66 529,07 526,57
30/12/2024 667.861 -1,25% 527,145 521,33 528,5652 526,59
27/12/2024 602.522 -0,74% 533,61 530,80 537,56 532,20
26/12/2024 451.414 0,08% 529,27 533,075 537,65 536,15
24/12/2024 0 1,24% 525,83 527,84 535,71 535,71
23/12/2024 1.023.813 0,18% 520,55 521,13 529,3999 528,96
20/12/2024 1.037.903 0,89% 521,69 519,83 532,01 528,03
19/12/2024 1.148.434 0,64% 530,32 522,775 529,22 523,28
18/12/2024 0 -2,08% 529,40 519,85 537,13 519,96
17/12/2024 1.925.164 0,13% 532,23 525,00 531,78 531,01
16/12/2024 1.378.378 0,25% 532,23 528,995 534,33 530,31
13/12/2024 719.064 -0,64% 535,56 528,955 534,68 529,00
12/12/2024 732.041 -0,38% 535,56 531,985 536,75 532,41
11/12/2024 950.017 1,03% 523,39 527,2701 535,81 534,45
10/12/2024 928.463 1,18% 523,39 520,51 529,66 529,01
09/12/2024 989.182 -1,09% 529,075 521,885 531,59 522,82
06/12/2024 1.062.559 0,72% 524,20 522,50 531,00 528,57
05/12/2024 1.147.472 0,70% 524,20 522,505 527,47 524,77
04/12/2024 1.196.321 -0,96% 534,72 518,17 525,88 521,14
03/12/2024 902.726 -0,98% 534,72 525,96 534,82 526,18
02/12/2024 1.005.826 -0,30% 533,45 526,23 535,00 531,36
29/11/2024 734.368 -0,09% 534,07 526,58 535,7699 532,94
27/11/2024 825.440 0,74% 530,30 525,06 533,61 532,38

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco