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 > >>
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
26/06/2025 1.846.630 -0,71% 556,21 542,07 558,48 545,81
25/06/2025 1.447.819 -1,40% 558,28 548,62 564,12 549,70
24/06/2025 2.481.164 2,80% 558,20 527,572 564,12 557,53
23/06/2025 1.880.006 1,76% 530,00 527,572 543,00 542,35
20/06/2025 2.620.412 -1,06% 542,83 527,33 571,08 532,97
18/06/2025 3.726.446 -5,40% 564,77 534,16 571,29 538,73
17/06/2025 1.138.392 0,14% 563,45 562,64 575,00 569,45
16/06/2025 1.515.214 1,18% 564,22 563,08 574,9025 568,67
13/06/2025 2.908.308 -4,62% 588,20 552,5101 590,67 562,03
12/06/2025 879.523 -0,25% 590,00 582,56 594,71 589,28
11/06/2025 1.228.603 0,20% 584,795 583,165 594,71 590,74
10/06/2025 768.456 0,89% 588,955 580,00 590,00 589,54
09/06/2025 958.717 -0,98% 594,75 580,00 594,75 584,33
06/06/2025 768.084 0,80% 585,58 582,63 592,9988 590,12
05/06/2025 790.797 0,22% 584,31 582,06 586,85 585,44
04/06/2025 744.171 0,37% 579,96 573,44 586,85 584,13
03/06/2025 1.075.496 0,13% 580,19 573,44 583,185 581,97
02/06/2025 1.060.790 -0,75% 583,13 574,7766 583,56 581,22
30/05/2025 941.917 1,00% 576,18 509,32 585,60 585,60
29/05/2025 660.624 0,32% 574,73 573,015 579,7688 577,78
28/05/2025 711.937 0,24% 577,09 566,49 578,83 575,92
27/05/2025 913.201 1,95% 570,00 566,49 574,56 574,55
23/05/2025 940.096 -1,15% 568,66 562,00 573,1562 563,58
22/05/2025 864.727 0,11% 577,255 566,93 579,00 570,14
21/05/2025 1.058.203 -1,99% 582,42 567,16 583,99 569,54
20/05/2025 853.900 -0,90% 581,015 577,225 588,45 581,11
19/05/2025 855.222 0,54% 580,25 579,51 588,45 586,41
16/05/2025 888.656 0,19% 574,44 573,65 584,285 583,28
15/05/2025 951.134 1,56% 577,56 570,356 583,04 582,20
14/05/2025 1.000.837 -0,57% 578,62 572,3294 582,86 573,28
13/05/2025 1.154.071 -0,29% 580,79 566,43 582,86 576,59
12/05/2025 1.392.650 1,69% 581,24 566,43 582,23 578,27
09/05/2025 752.036 0,27% 569,10 564,60 573,87 568,64
08/05/2025 930.934 0,14% 558,80 558,49 573,9688 567,12
07/05/2025 1.149.723 1,31% 558,12 556,10 567,33 566,33
06/05/2025 1.059.150 -0,38% 557,40 554,62 565,725 558,99
05/05/2025 914.683 0,31% 558,16 555,85 564,55 561,12
02/05/2025 1.202.899 2,33% 551,00 539,725 562,38 559,39
01/05/2025 1.398.792 -0,26% 537,28 529,555 554,17 546,63
30/04/2025 1.197.565 1,31% 534,25 529,2312 549,07 548,06
29/04/2025 947.997 0,97% 536,435 530,50 540,48 539,68
28/04/2025 876.403 0,19% 535,61 530,50 540,00 534,49
25/04/2025 812.838 -0,37% 528,69 525,54 536,92 533,48
24/04/2025 1.081.886 1,03% 537,15 525,54 543,8192 535,46
23/04/2025 1.170.061 0,51% 517,08 512,75 543,8192 530,01
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

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco