Moderna Inc (MRNA)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/07/2024 |
1.072.680 |
0,00%
|
123,12
|
120,20
|
125,18
|
124,055
|
| 17/07/2024 |
1.072.680 |
-0,87%
|
123,12
|
120,20
|
125,18
|
124,055
|
| 16/07/2024 |
1.017.980 |
3,01%
|
123,19
|
120,91
|
127,20
|
125,14
|
| 15/07/2024 |
848.542 |
0,02%
|
121,12
|
116,00
|
121,86
|
121,48
|
| 12/07/2024 |
1.504.111 |
-1,11%
|
123,68
|
121,06
|
129,27
|
121,46
|
| 11/07/2024 |
1.498.789 |
4,58%
|
119,88
|
119,46
|
124,13
|
122,82
|
| 10/07/2024 |
891.348 |
1,18%
|
116,10
|
115,33
|
120,28
|
117,44
|
| 09/07/2024 |
881.633 |
-0,33%
|
116,71
|
115,47
|
118,81
|
116,07
|
| 08/07/2024 |
727.140 |
-1,58%
|
118,41
|
115,58
|
119,25
|
116,45
|
| 05/07/2024 |
1.050.262 |
2,04%
|
117,20
|
115,70
|
118,84
|
118,32
|
| 04/07/2024 |
601.822 |
0,00%
|
118,74
|
115,34
|
119,28
|
115,95
|
| 03/07/2024 |
601.822 |
-0,96%
|
118,74
|
115,34
|
119,28
|
115,95
|
| 02/07/2024 |
959.359 |
0,97%
|
117,22
|
114,02
|
119,03
|
117,07
|
| 01/07/2024 |
1.361.252 |
-2,36%
|
117,05
|
115,17
|
123,74
|
115,95
|
| 28/06/2024 |
1.851.920 |
-2,01%
|
122,59
|
118,07
|
123,16
|
118,75
|
| 27/06/2024 |
1.826.432 |
-1,04%
|
122,23
|
118,52
|
122,25
|
121,18
|
| 26/06/2024 |
2.502.727 |
-11,01%
|
135,17
|
122,17
|
135,17
|
122,45
|
| 25/06/2024 |
856.349 |
0,44%
|
136,04
|
134,75
|
138,07
|
137,60
|
| 24/06/2024 |
1.252.776 |
2,70%
|
134,57
|
133,39
|
137,565
|
137,00
|
| 21/06/2024 |
3.044.314 |
-0,74%
|
136,00
|
132,22
|
136,36
|
133,40
|
| 20/06/2024 |
1.189.645 |
0,85%
|
132,58
|
130,50
|
136,60
|
134,40
|
| 19/06/2024 |
1.396.267 |
0,00%
|
136,58
|
131,55
|
137,27
|
133,27
|
| 18/06/2024 |
1.396.267 |
-4,83%
|
136,58
|
131,55
|
137,27
|
133,27
|
| 17/06/2024 |
2.246.015 |
-1,81%
|
138,16
|
135,27
|
139,92
|
137,50
|
| 14/06/2024 |
2.269.972 |
-3,58%
|
150,00
|
138,17
|
145,735
|
140,03
|
| 13/06/2024 |
1.115.502 |
-1,69%
|
150,00
|
144,87
|
148,8401
|
145,23
|
| 12/06/2024 |
2.393.790 |
-0,45%
|
150,00
|
142,27
|
150,74
|
147,72
|
| 11/06/2024 |
1.367.190 |
-0,14%
|
151,88
|
146,95
|
150,65
|
148,39
|
| 10/06/2024 |
3.035.541 |
-1,60%
|
151,88
|
143,77
|
152,28
|
148,59
|
| 07/06/2024 |
1.767.242 |
-2,38%
|
152,79
|
149,13
|
153,56
|
151,01
|
| 06/06/2024 |
2.369.100 |
-0,10%
|
157,95
|
152,40
|
158,82
|
154,69
|
| 05/06/2024 |
2.255.654 |
6,54%
|
147,66
|
145,035
|
155,39
|
154,84
|
| 04/06/2024 |
2.235.891 |
-1,68%
|
147,66
|
141,30
|
147,66
|
145,34
|
| 03/06/2024 |
3.592.819 |
3,70%
|
139,82
|
138,29
|
150,80
|
147,82
|
| 31/05/2024 |
5.050.723 |
-5,95%
|
152,10
|
140,75
|
158,129
|
142,47
|
| 30/05/2024 |
2.915.548 |
2,43%
|
150,00
|
143,5201
|
152,79
|
151,51
|
| 29/05/2024 |
3.745.046 |
-3,65%
|
149,90
|
140,232
|
149,90
|
147,61
|
| 28/05/2024 |
4.547.374 |
-8,05%
|
161,64
|
148,5001
|
164,725
|
153,20
|
| 27/05/2024 |
1.508.614 |
0,00%
|
164,09
|
162,00
|
170,35
|
166,61
|
| 24/05/2024 |
1.508.614 |
2,01%
|
164,09
|
162,00
|
170,35
|
166,61
|
| 23/05/2024 |
4.773.773 |
0,41%
|
160,00
|
157,46
|
165,14
|
164,00
|
| 22/05/2024 |
8.959.283 |
13,67%
|
142,90
|
142,90
|
164,88
|
163,33
|
| 21/05/2024 |
2.413.146 |
1,90%
|
139,47
|
138,1037
|
143,87
|
143,69
|
| 20/05/2024 |
3.152.604 |
6,10%
|
133,00
|
131,72
|
142,7595
|
141,01
|
| 17/05/2024 |
1.964.370 |
0,17%
|
132,52
|
129,67
|
134,60
|
132,90
|
| 16/05/2024 |
1.878.854 |
2,81%
|
129,77
|
127,8302
|
133,04
|
132,68
|
| 15/05/2024 |
1.645.041 |
0,58%
|
127,00
|
124,98
|
129,17
|
129,06
|
| 14/05/2024 |
2.567.662 |
2,11%
|
127,00
|
126,3385
|
129,9399
|
128,32
|
| 13/05/2024 |
2.974.486 |
7,13%
|
119,03
|
119,03
|
126,88
|
125,67
|
| 10/05/2024 |
2.994.772 |
-3,82%
|
120,75
|
116,7317
|
124,90
|
118,00
|
| 09/05/2024 |
2.333.562 |
0,66%
|
123,15
|
121,735
|
125,50
|
122,69
|
| 08/05/2024 |
1.822.135 |
0,68%
|
120,00
|
119,50
|
122,82
|
121,89
|
| 07/05/2024 |
2.081.278 |
-0,87%
|
122,86
|
118,68
|
123,46
|
121,07
|
| 06/05/2024 |
2.759.823 |
-2,30%
|
125,00
|
118,76
|
125,15
|
122,13
|
| 03/05/2024 |
3.206.198 |
-0,48%
|
125,00
|
122,04
|
126,40
|
124,99
|
| 02/05/2024 |
7.955.409 |
12,68%
|
111,11
|
114,07
|
128,81
|
125,59
|
| 01/05/2024 |
2.698.682 |
1,04%
|
111,11
|
109,00
|
113,73
|
111,46
|
| 30/04/2024 |
2.293.017 |
-1,17%
|
110,61
|
109,55
|
113,21
|
110,31
|
| 29/04/2024 |
1.813.604 |
3,38%
|
108,78
|
108,72
|
112,33
|
111,62
|
| 26/04/2024 |
1.551.455 |
1,69%
|
106,18
|
105,3903
|
108,185
|
107,97
|
| 25/04/2024 |
1.596.051 |
-2,45%
|
111,00
|
103,52
|
108,17
|
106,18
|
| 24/04/2024 |
2.147.509 |
0,89%
|
111,00
|
106,64
|
111,23
|
108,85
|
| 23/04/2024 |
1.670.558 |
3,28%
|
104,46
|
103,50
|
108,21
|
107,89
|
| 22/04/2024 |
1.988.094 |
3,01%
|
102,79
|
99,30
|
105,43
|
104,46
|
| 19/04/2024 |
1.809.435 |
-0,58%
|
102,37
|
100,45
|
103,795
|
101,41
|
| 18/04/2024 |
1.287.579 |
-1,39%
|
105,14
|
100,04
|
103,505
|
102,00
|
| 17/04/2024 |
1.358.453 |
0,17%
|
105,14
|
102,325
|
105,14
|
103,97
|
| 16/04/2024 |
1.432.596 |
-0,07%
|
102,08
|
101,3145
|
106,42
|
103,79
|
| 15/04/2024 |
1.487.154 |
-1,22%
|
105,02
|
102,42
|
106,20
|
103,86
|
| 12/04/2024 |
1.680.480 |
-1,75%
|
106,00
|
104,65
|
107,88
|
105,14
|
| 11/04/2024 |
2.315.337 |
-0,12%
|
107,70
|
103,68
|
108,55
|
107,01
|
| 10/04/2024 |
2.506.844 |
-4,00%
|
107,70
|
105,9183
|
110,285
|
107,14
|
| 09/04/2024 |
6.344.205 |
6,29%
|
105,97
|
105,78
|
115,89
|
111,70
|
| 08/04/2024 |
1.391.429 |
2,15%
|
102,27
|
101,085
|
105,21
|
105,09
|
| 05/04/2024 |
1.468.497 |
0,60%
|
101,76
|
101,05
|
103,82
|
102,88
|
| 04/04/2024 |
2.205.080 |
1,05%
|
102,69
|
101,72
|
105,98
|
102,27
|
| 03/04/2024 |
3.709.448 |
-2,32%
|
103,00
|
97,00
|
105,15
|
101,21
|
| 02/04/2024 |
1.828.825 |
-1,88%
|
104,24
|
103,07
|
105,9475
|
103,61
|
| 01/04/2024 |
2.116.099 |
-0,90%
|
106,29
|
103,575
|
106,64
|
105,60
|
| 28/03/2024 |
2.740.490 |
-3,64%
|
109,58
|
106,13
|
112,00
|
106,56
|
| 27/03/2024 |
3.181.500 |
2,96%
|
109,58
|
105,07
|
111,125
|
110,59
|
| 26/03/2024 |
3.061.994 |
-2,69%
|
111,80
|
106,93
|
111,80
|
107,41
|
| 25/03/2024 |
2.354.784 |
4,70%
|
106,00
|
105,90
|
110,73
|
110,38
|
| 22/03/2024 |
1.526.102 |
1,29%
|
104,50
|
103,515
|
105,97
|
105,43
|
| 21/03/2024 |
1.573.383 |
0,98%
|
104,50
|
102,55
|
106,37
|
104,09
|
| 20/03/2024 |
2.545.451 |
-1,60%
|
103,41
|
100,30
|
103,597
|
103,43
|
| 19/03/2024 |
2.436.072 |
0,82%
|
103,90
|
102,64
|
105,55
|
105,11
|
| 18/03/2024 |
3.014.472 |
0,40%
|
104,98
|
103,65
|
107,59
|
104,26
|
| 15/03/2024 |
4.034.311 |
0,38%
|
103,17
|
100,9399
|
104,725
|
103,85
|
| 14/03/2024 |
3.597.065 |
-2,86%
|
106,28
|
101,88
|
106,9696
|
103,46
|
| 13/03/2024 |
2.164.748 |
-3,55%
|
110,43
|
105,99
|
112,62
|
106,51
|
| 12/03/2024 |
2.889.653 |
-1,38%
|
112,00
|
109,94
|
113,70
|
110,43
|
| 11/03/2024 |
6.814.087 |
8,76%
|
99,22
|
102,86
|
114,25
|
112,05
|
| 08/03/2024 |
3.117.050 |
3,57%
|
99,22
|
98,66
|
103,95
|
103,03
|
| 07/03/2024 |
2.174.153 |
1,88%
|
99,00
|
96,515
|
99,92
|
99,94
|
| 06/03/2024 |
1.960.387 |
2,66%
|
96,38
|
95,60
|
98,50
|
98,10
|
| 05/03/2024 |
1.987.782 |
-0,46%
|
94,77
|
93,35
|
96,1598
|
95,56
|
| 04/03/2024 |
2.524.301 |
0,99%
|
94,77
|
92,60
|
96,135
|
96,00
|
| 01/03/2024 |
2.618.513 |
3,42%
|
96,79
|
92,11
|
96,88
|
95,395
|
| 29/02/2024 |
3.935.491 |
-5,11%
|
96,79
|
92,24
|
97,22
|
92,50
|
Por favor leia o