MasterCard Inc Class A (MA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30-12-2022	596.847	-0,12%	345,15	343,6213	347,90	347,78
29-12-2022	611.184	1,83%	344,47	344,52	349,68	348,21
28-12-2022	897.343	-1,22%	346,00	341,785	349,38	341,95
27-12-2022	627.772	0,75%	344,01	341,81	346,89	346,16
23-12-2022	638.295	0,43%	338,30	337,69	343,27	342,97
22-12-2022	1.011.820	-1,21%	344,25	336,44	345,47	341,52
21-12-2022	960.633	0,80%	343,82	342,37	347,60	345,69
20-12-2022	733.951	0,50%	341,35	340,62	344,37	342,95
19-12-2022	872.358	-1,32%	345,22	339,5401	345,85	341,26
16-12-2022	876.433	-0,12%	344,22	343,52	348,24	345,84
15-12-2022	1.171.774	-3,15%	351,55	342,62	353,80	346,25
14-12-2022	996.866	0,10%	356,76	353,955	362,06	357,51
13-12-2022	1.187.550	-0,29%	368,17	355,735	369,26	357,15
12-12-2022	1.136.420	2,68%	350,23	349,69	358,4363	358,17
09-12-2022	1.106.295	-0,67%	348,08	347,6155	352,77	348,83
08-12-2022	871.478	1,08%	349,615	347,2174	352,165	351,17
07-12-2022	1.038.152	-0,03%	346,45	341,47	347,57	347,42
06-12-2022	4.166.238	-2,40%	356,36	344,35	355,00	347,53
05-12-2022	3.897.034	-1,09%	356,36	354,46	358,90	356,09
02-12-2022	3.627.769	-0,21%	344,95	356,10	362,285	360,06
01-12-2022	5.410.889	1,24%	344,95	354,05	361,58	360,80
30-11-2022	4.825.115	3,87%	344,95	341,48	356,10	356,40
29-11-2022	3.072.175	-0,42%	344,95	340,75	344,72	343,13
28-11-2022	3.523.183	-1,98%	344,95	343,23	350,23	344,34
25-11-2022	1.692.738	0,68%	344,95	348,075	351,395	350,995
24-11-2022	3.829.818	1,07%	344,95	344,58	350,78	348,64
23-11-2022	3.829.818	1,07%	344,95	344,58	350,78	348,64
22-11-2022	4.901.422	1,98%	340,74	337,56	345,305	344,96
21-11-2022	3.381.419	-1,58%	346,18	337,62	344,245	338,25
18-11-2022	5.015.997	0,71%	346,18	341,33	348,63	343,69
17-11-2022	3.311.933	-0,44%	338,07	337,00	341,92	341,27
16-11-2022	3.587.756	-0,22%	345,895	340,095	345,13	342,76
15-11-2022	4.365.673	1,15%	345,895	339,578	351,05	343,27
14-11-2022	948.476	0,01%	331,78	336,155	344,5577	339,37
11-11-2022	1.607.388	0,60%	331,78	336,39	342,63	339,29
10-11-2022	1.136.102	6,85%	331,78	329,16	337,39	337,27
09-11-2022	1.450.066	-3,13%	322,95	315,15	323,685	315,52
08-11-2022	1.187.494	0,19%	328,105	322,26	329,395	325,75
07-11-2022	1.213.056	2,21%	328,105	317,71	325,80	325,40
04-11-2022	1.276.891	3,00%	328,105	313,34	323,125	318,44
03-11-2022	1.348.867	-3,33%	328,105	308,60	316,765	309,17
02-11-2022	1.237.337	-3,98%	328,105	319,63	332,99	319,82
01-11-2022	1.718.441	1,53%	328,105	327,0932	333,61	333,19
31-10-2022	1.153.177	-0,39%	328,105	323,78	329,79	328,18
28-10-2022	1.547.924	2,97%	315,88	317,82	331,80	329,49
27-10-2022	1.901.820	-0,04%	315,88	314,26	323,08	319,37
26-10-2022	2.360.321	2,60%	306,84	312,75	324,45	319,51
25-10-2022	1.085.994	1,90%	306,84	306,84	312,10	311,41
24-10-2022	1.382.448	1,07%	304,36	300,50	307,00	305,60
21-10-2022	762.908	2,05%	294,74	293,55	302,7099	302,34
20-10-2022	949.596	-0,01%	298,19	295,61	302,73	296,3199
19-10-2022	776.282	-0,87%	296,49	294,79	299,635	297,76
18-10-2022	1.031.680	1,41%	296,49	296,56	303,69	300,215
17-10-2022	1.336.016	2,20%	296,49	291,34	298,70	295,04
14-10-2022	1.241.447	-1,67%	296,49	287,84	298,621	289,06
13-10-2022	1.408.811	2,75%	286,00	276,87	295,43	293,96
12-10-2022	1.017.475	-0,93%	286,00	283,21	287,37	283,38
11-10-2022	1.506.022	-1,96%	291,70	284,484	291,70	286,05
10-10-2022	719.723	-1,08%	297,99	289,555	297,99	291,78
07-10-2022	817.148	-1,43%	295,00	292,99	297,18	294,91
06-10-2022	914.999	-1,49%	302,69	298,88	305,05	299,20
05-10-2022	862.106	1,11%	296,00	295,80	306,60	304,20
04-10-2022	1.604.760	3,72%	298,00	295,765	303,97	301,27
03-10-2022	2.595.939	2,16%	287,97	284,915	292,66	290,48
30-09-2022	1.379.519	-0,97%	295,23	284,725	290,755	284,34
29-09-2022	1.346.126	-0,93%	295,23	284,845	292,06	287,19
28-09-2022	2.915.302	0,58%	295,23	281,70	292,96	290,18
27-09-2022	2.051.222	-1,25%	295,23	284,81	297,90	286,48
26-09-2022	1.495.140	-1,18%	293,84	289,12	295,34	290,11
23-09-2022	1.568.425	-1,60%	293,84	290,24	294,57	293,58
22-09-2022	1.449.578	-2,02%	311,96	296,59	303,02	298,36
21-09-2022	969.696	-2,79%	311,96	304,24	314,69	304,50
20-09-2022	1.298.799	-0,76%	311,96	309,47	314,33	311,64
19-09-2022	933.087	-0,30%	312,78	310,35	315,45	314,03
16-09-2022	934.900	-0,59%	313,02	309,22	315,58	315,13
15-09-2022	1.116.608	-2,73%	324,04	315,19	325,94	316,96
14-09-2022	941.870	0,13%	327,11	323,35	328,48	325,85
13-09-2022	843.311	-3,84%	330,67	324,58	332,795	325,44
12-09-2022	854.590	0,77%	324,67	335,94	339,48	338,42
09-09-2022	713.025	1,75%	324,67	330,25	336,96	335,85
08-09-2022	1.002.416	0,45%	324,67	323,50	330,29	330,1103
07-09-2022	793.232	1,37%	324,37	322,05	329,20	328,62
06-09-2022	706.421	0,47%	328,74	320,555	326,985	324,08
05-09-2022	841.211	-0,92%	328,74	320,53	329,67	322,56
02-09-2022	841.211	-0,92%	328,74	320,53	329,67	322,56
01-09-2022	1.143.062	0,30%	323,51	319,22	325,61	325,25
31-08-2022	1.154.346	-1,05%	329,40	324,32	331,1762	324,37
30-08-2022	853.123	-0,47%	331,63	325,5746	332,97	327,81
29-08-2022	786.168	-0,79%	329,47	327,7726	332,81	329,35
26-08-2022	807.141	-4,37%	345,50	331,815	345,64	330,00
25-08-2022	1.027.265	1,42%	339,86	337,32	345,06	344,67
24-08-2022	1.018.164	-0,38%	343,21	338,36	342,20	339,61
23-08-2022	952.718	-1,38%	343,21	339,37	345,205	340,89
22-08-2022	995.732	-2,48%	356,66	344,28	350,69	345,51
19-08-2022	574.626	-0,89%	356,66	353,62	356,67	354,28
18-08-2022	767.133	0,57%	354,84	353,5701	359,52	357,36
17-08-2022	882.516	-1,09%	353,52	351,795	356,96	355,33
16-08-2022	902.914	-0,20%	352,36	353,10	359,95	359,23
15-08-2022	889.401	1,05%	352,36	350,82	361,885	358,00
12-08-2022	1.038.531	1,05%	354,40	350,265	355,44	354,27