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 > >>
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
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

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco