MasterCard Inc Class A (MA)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 26/11/2024 |
1.070.289 |
0,36%
|
521,635
|
521,21
|
530,6499
|
528,48
|
| 25/11/2024 |
1.300.775 |
1,10%
|
524,17
|
521,21
|
527,38
|
526,60
|
| 22/11/2024 |
1.347.772 |
1,12%
|
513,45
|
511,58
|
521,61
|
520,86
|
| 21/11/2024 |
1.221.628 |
0,50%
|
521,84
|
511,01
|
522,50
|
515,10
|
| 20/11/2024 |
1.000.124 |
-1,33%
|
522,00
|
511,01
|
522,65
|
512,54
|
| 19/11/2024 |
1.355.083 |
-0,42%
|
519,00
|
516,756
|
523,49
|
519,46
|
| 18/11/2024 |
1.173.554 |
-0,05%
|
520,74
|
513,73
|
523,53
|
521,63
|
| 15/11/2024 |
1.110.467 |
0,29%
|
520,01
|
517,05
|
523,39
|
521,89
|
| 14/11/2024 |
1.208.243 |
-0,28%
|
530,31
|
516,415
|
530,00
|
520,40
|
| 13/11/2024 |
1.289.793 |
-1,38%
|
536,22
|
516,415
|
536,22
|
521,88
|
| 12/11/2024 |
1.104.658 |
-0,18%
|
529,00
|
527,30
|
534,025
|
529,17
|
| 11/11/2024 |
1.231.784 |
1,02%
|
530,00
|
526,88
|
534,025
|
530,12
|
| 08/11/2024 |
996.201 |
1,33%
|
519,89
|
516,5901
|
528,84
|
524,76
|
| 07/11/2024 |
1.155.112 |
-0,62%
|
520,09
|
515,94
|
524,03
|
517,88
|
| 06/11/2024 |
1.520.143 |
3,08%
|
505,76
|
503,61
|
522,36
|
521,13
|
| 05/11/2024 |
923.944 |
%
|
505,76
|
503,61
|
508,15
|
505,56
|
| 04/11/2024 |
1.018.105 |
%
|
511,52
|
503,03
|
509,985
|
505,58
|
| 01/11/2024 |
1.499.864 |
%
|
511,52
|
498,53
|
510,55
|
508,08
|
| 31/10/2024 |
2.504.231 |
%
|
511,52
|
499,22
|
527,8921
|
499,59
|
| 30/10/2024 |
1.319.220 |
%
|
511,52
|
507,00
|
516,45
|
513,69
|
| 29/10/2024 |
1.016.945 |
%
|
507,86
|
505,70
|
511,285
|
506,28
|
