MasterCard Inc Class A (MA)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 28/10/2024 |
847.014 |
%
|
507,39
|
506,53
|
510,8599
|
508,21
|
| 25/10/2024 |
694.386 |
%
|
512,665
|
505,62
|
514,73
|
507,36
|
| 24/10/2024 |
779.754 |
%
|
512,53
|
509,525
|
513,34
|
510,62
|
| 23/10/2024 |
671.393 |
%
|
512,53
|
512,30
|
514,7199
|
513,73
|
| 22/10/2024 |
933.114 |
%
|
517,00
|
510,50
|
514,55
|
513,02
|
| 21/10/2024 |
871.834 |
%
|
517,00
|
513,9401
|
518,82
|
515,01
|
| 18/10/2024 |
1.134.093 |
%
|
514,06
|
512,65
|
518,00
|
516,34
|
| 17/10/2024 |
917.842 |
%
|
516,04
|
511,52
|
516,95
|
513,76
|
| 16/10/2024 |
1.560.942 |
%
|
503,98
|
506,085
|
515,4025
|
514,07
|
| 15/10/2024 |
1.366.283 |
%
|
503,98
|
504,00
|
509,88
|
507,23
|
| 14/10/2024 |
1.137.172 |
%
|
503,98
|
502,05
|
508,74
|
506,66
|
| 11/10/2024 |
738.918 |
%
|
496,95
|
496,65
|
502,92
|
502,26
|
| 10/10/2024 |
650.712 |
%
|
497,565
|
495,84
|
500,7234
|
498,02
|
| 09/10/2024 |
766.803 |
%
|
497,565
|
495,61
|
500,7499
|
499,95
|
| 08/10/2024 |
746.392 |
%
|
492,49
|
491,53
|
497,525
|
497,06
|
| 07/10/2024 |
589.090 |
%
|
496,81
|
490,75
|
497,70
|
491,30
|
| 04/10/2024 |
818.401 |
%
|
495,87
|
492,47
|
499,05
|
497,70
|
| 03/10/2024 |
605.033 |
%
|
496,66
|
493,00
|
497,0775
|
494,97
|
| 02/10/2024 |
789.035 |
%
|
496,66
|
489,83
|
495,91
|
495,57
|
| 01/10/2024 |
1.570.150 |
%
|
496,66
|
493,12
|
498,03
|
496,38
|
| 30/09/2024 |
1.297.694 |
%
|
491,73
|
490,11
|
494,99
|
493,8109
|
| 27/09/2024 |
826.689 |
%
|
491,73
|
488,81
|
496,00
|
493,64
|
| 26/09/2024 |
1.347.104 |
%
|
484,96
|
489,255
|
493,44
|
491,27
|
| 25/09/2024 |
1.404.266 |
%
|
484,96
|
483,65
|
489,725
|
489,45
|
| 24/09/2024 |
1.912.436 |
%
|
493,16
|
484,42
|
493,245
|
487,41
|
| 23/09/2024 |
923.661 |
%
|
493,365
|
491,30
|
497,69
|
497,14
|
| 20/09/2024 |
921.437 |
%
|
490,46
|
488,30
|
493,53
|
492,74
|
| 19/09/2024 |
1.640.725 |
%
|
501,17
|
486,26
|
500,68
|
493,01
|
| 18/09/2024 |
993.016 |
%
|
501,17
|
494,11
|
501,80
|
494,76
|
| 17/09/2024 |
945.666 |
%
|
498,695
|
498,39
|
501,74
|
500,99
|
| 16/09/2024 |
694.151 |
%
|
493,27
|
493,39
|
498,24
|
497,71
|
| 13/09/2024 |
960.204 |
%
|
493,27
|
491,45
|
496,85
|
493,36
|
| 12/09/2024 |
1.103.711 |
%
|
487,08
|
483,15
|
492,88
|
492,11
|
| 11/09/2024 |
1.046.094 |
%
|
481,10
|
477,84
|
489,07
|
488,18
|
| 10/09/2024 |
1.009.208 |
%
|
481,10
|
482,33
|
488,25
|
488,02
|
| 09/09/2024 |
1.062.537 |
%
|
481,10
|
479,565
|
489,21
|
487,09
|
| 06/09/2024 |
754.186 |
%
|
483,17
|
474,71
|
480,44
|
476,12
|
| 05/09/2024 |
918.729 |
%
|
483,17
|
473,1101
|
484,005
|
477,35
|
| 04/09/2024 |
832.152 |
%
|
482,395
|
481,18
|
486,17
|
483,14
|
| 03/09/2024 |
738.618 |
%
|
482,22
|
480,04
|
486,69
|
482,31
|
| 30/08/2024 |
1.022.744 |
%
|
481,76
|
479,65
|
485,665
|
483,34
|
| 29/08/2024 |
867.677 |
%
|
474,355
|
474,565
|
481,8575
|
480,80
|
| 28/08/2024 |
513.800 |
%
|
474,355
|
468,865
|
476,40
|
471,80
|
| 27/08/2024 |
719.883 |
%
|
469,20
|
468,37
|
475,50
|
474,99
|
| 26/08/2024 |
619.155 |
%
|
469,20
|
467,00
|
470,53
|
468,64
|
| 23/08/2024 |
881.411 |
%
|
469,20
|
461,90
|
470,285
|
466,44
|
| 22/08/2024 |
664.649 |
%
|
469,20
|
466,70
|
470,91
|
468,82
|
| 21/08/2024 |
960.692 |
%
|
468,355
|
464,52
|
468,999
|
468,00
|
| 20/08/2024 |
712.599 |
%
|
468,005
|
465,51
|
469,67
|
469,12
|
| 19/08/2024 |
749.932 |
%
|
469,475
|
465,54
|
470,15
|
466,98
|
| 16/08/2024 |
761.071 |
%
|
464,24
|
466,04
|
470,125
|
468,88
|
| 15/08/2024 |
735.767 |
%
|
464,24
|
456,07
|
469,00
|
468,71
|
| 14/08/2024 |
648.854 |
%
|
458,69
|
456,07
|
460,415
|
460,16
|
| 13/08/2024 |
787.438 |
%
|
458,315
|
454,89
|
459,64
|
459,36
|
| 12/08/2024 |
741.374 |
%
|
452,475
|
452,71
|
458,42
|
455,69
|
| 09/08/2024 |
671.840 |
%
|
452,475
|
453,46
|
458,80
|
456,78
|
| 08/08/2024 |
646.426 |
%
|
452,475
|
451,35
|
456,27
|
455,58
|
| 07/08/2024 |
844.225 |
%
|
450,62
|
449,06
|
456,92
|
449,84
|
| 06/08/2024 |
1.225.454 |
%
|
443,18
|
442,295
|
455,45
|
448,30
|
| 05/08/2024 |
2.052.955 |
%
|
438,79
|
439,5901
|
461,295
|
442,00
|
| 02/08/2024 |
2.038.819 |
%
|
438,79
|
458,615
|
466,75
|
462,02
|
| 01/08/2024 |
1.278.176 |
%
|
438,79
|
459,19
|
467,50
|
462,41
|
| 31/07/2024 |
2.001.259 |
%
|
438,79
|
457,58
|
474,00
|
463,71
|
| 30/07/2024 |
1.113.564 |
%
|
438,79
|
443,01
|
448,73
|
447,45
|
| 29/07/2024 |
956.561 |
%
|
438,79
|
435,42
|
442,91
|
441,30
|
| 26/07/2024 |
922.693 |
%
|
434,68
|
432,11
|
440,7825
|
438,18
|
| 25/07/2024 |
1.135.980 |
%
|
434,68
|
429,68
|
437,7022
|
429,60
|
| 24/07/2024 |
1.766.442 |
%
|
448,57
|
428,86
|
435,86
|
432,45
|
| 23/07/2024 |
1.092.233 |
%
|
448,57
|
441,11
|
448,74
|
441,72
|
| 22/07/2024 |
840.437 |
%
|
450,19
|
443,25
|
448,85
|
447,94
|
| 19/07/2024 |
876.083 |
%
|
450,19
|
443,60
|
450,39
|
443,69
|
| 18/07/2024 |
1.869.283 |
%
|
449,37
|
447,70
|
455,43
|
448,72
|
| 17/07/2024 |
1.456.911 |
%
|
442,19
|
439,71
|
451,37
|
451,16
|
| 16/07/2024 |
1.298.842 |
%
|
440,975
|
439,71
|
447,1584
|
443,53
|
| 15/07/2024 |
851.044 |
%
|
440,975
|
438,74
|
444,40
|
444,00
|
| 12/07/2024 |
1.289.334 |
%
|
437,54
|
437,335
|
442,23
|
440,11
|
| 11/07/2024 |
2.177.993 |
%
|
446,74
|
430,1101
|
437,77
|
436,42
|
| 10/07/2024 |
2.361.078 |
%
|
446,74
|
429,05
|
437,41
|
433,64
|
| 09/07/2024 |
585.323 |
%
|
446,74
|
442,79
|
447,58
|
444,70
|
