Moderna Inc (MRNA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28-02-2024	2.048.336	1,33%	94,90	94,494	99,22	97,48
27-02-2024	2.178.160	2,32%	94,31	92,605	97,47	96,20
26-02-2024	3.144.128	-2,53%	93,14	91,46	94,79	94,02
23-02-2024	3.140.177	-3,71%	99,60	95,32	100,85	95,75
22-02-2024	7.559.728	13,53%	86,15	91,06	101,73	99,44
21-02-2024	2.528.698	0,69%	86,15	85,54	88,57	87,59
20-02-2024	2.026.094	-1,56%	90,41	86,48	89,5279	86,99
19-02-2024	1.490.788	0,00%	90,41	87,39	90,84	88,37
16-02-2024	1.490.788	2,82%	90,41	87,39	90,84	88,37
15-02-2024	3.248.064	6,04%	86,13	84,80	92,08	91,14
14-02-2024	2.392.734	0,68%	86,81	84,23	86,75	85,95
13-02-2024	2.764.436	-4,08%	86,81	84,06	88,30	85,37
12-02-2024	2.666.691	1,82%	87,41	85,75	89,06	89,00
09-02-2024	5.000.916	-6,67%	93,36	86,41	93,36	87,41
08-02-2024	3.529.644	-5,68%	100,19	92,9949	99,00	93,66
07-02-2024	1.588.764	-0,73%	100,19	97,88	100,19	99,30
06-02-2024	2.117.949	4,75%	95,65	95,15	100,1033	100,03
05-02-2024	2.067.825	-2,07%	96,77	94,1737	96,95	95,48
02-02-2024	2.163.104	-1,54%	101,00	95,34	98,21	97,50
01-02-2024	2.738.624	-2,01%	101,00	97,17	101,00	99,02
31-01-2024	1.785.543	-1,39%	103,51	100,50	104,09	101,05
30-01-2024	1.524.000	-2,26%	103,51	101,90	104,00	102,47
29-01-2024	2.312.134	2,98%	103,55	100,01	105,81	104,84
26-01-2024	1.491.237	-0,97%	103,55	101,0101	103,83	101,81
25-01-2024	1.738.987	1,68%	101,76	101,075	103,815	102,81
24-01-2024	1.884.925	-0,80%	103,20	101,01	104,27	101,11
23-01-2024	1.969.072	2,23%	100,50	99,63	102,94	101,92
22-01-2024	2.434.705	0,00%	100,25	98,60	102,9699	99,70
19-01-2024	2.838.405	0,64%	100,01	97,0799	100,44	99,70
18-01-2024	2.400.656	-1,28%	100,01	96,725	100,01	99,07
17-01-2024	3.277.850	-1,77%	98,30	97,61	101,49	100,35
16-01-2024	3.881.035	-3,71%	103,90	97,64	104,12	102,02
15-01-2024	2.846.245	-0,79%	107,00	105,88	110,80	105,95
12-01-2024	2.846.245	-0,79%	107,00	105,88	110,80	105,95
11-01-2024	2.533.209	-2,44%	108,61	105,54	108,61	106,795
10-01-2024	3.020.497	-0,65%	110,00	106,65	110,01	109,46
09-01-2024	3.424.788	-4,56%	113,88	108,8747	114,16	110,18
08-01-2024	4.504.471	3,89%	111,47	108,62	115,97	115,44
05-01-2024	6.694.337	2,26%	107,77	106,50	115,81	111,12
04-01-2024	3.767.466	0,07%	109,01	105,51	109,41	108,66
03-01-2024	5.474.309	-3,33%	112,48	108,16	112,565	108,75
02-01-2024	9.864.331	13,12%	98,61	99,40	115,68	112,50
29-12-2023	3.849.844	0,82%	98,61	98,02	100,80	99,60
28-12-2023	3.270.074	-1,93%	101,60	97,91	102,95	98,79
27-12-2023	3.804.182	3,49%	96,50	97,3633	100,98	100,73
26-12-2023	2.918.362	2,57%	96,50	94,3417	97,77	97,33
22-12-2023	4.055.322	4,09%	92,00	91,9999	96,49	94,89
21-12-2023	3.773.220	5,77%	87,50	86,68	92,3848	91,16
20-12-2023	3.269.080	-3,26%	86,41	86,15	90,18	86,19
19-12-2023	4.651.736	4,31%	86,41	84,80	89,295	89,10
18-12-2023	3.426.933	-0,69%	85,80	83,60	86,80	85,42
15-12-2023	8.205.708	0,16%	87,03	85,40	89,51	86,01
14-12-2023	14.747.032	9,25%	88,26	83,73	94,93	85,87
13-12-2023	5.788.598	0,72%	76,00	73,25	78,71	78,60
12-12-2023	3.785.451	-4,83%	81,24	76,42	81,39	78,04
11-12-2023	2.312.962	2,09%	80,22	79,847	82,56	82,00
08-12-2023	2.070.235	0,46%	79,16	78,76	81,82	80,32
07-12-2023	2.371.163	-0,81%	80,49	77,40	80,53	79,95
06-12-2023	3.105.535	2,96%	79,56	77,6401	84,1104	80,60
05-12-2023	1.591.606	-1,99%	79,56	77,70	79,7185	78,28
04-12-2023	2.122.739	0,05%	79,56	77,66	80,73	79,87
01-12-2023	2.642.648	2,74%	76,58	74,5371	80,25	79,83
30-11-2023	2.402.075	-1,29%	79,59	77,52	80,1999	77,99
29-11-2023	1.816.901	1,18%	78,95	78,85	80,89	79,10
28-11-2023	1.672.133	0,59%	77,32	75,84	78,25	78,18
27-11-2023	2.146.887	-1,02%	78,66	75,66	81,12	77,72
24-11-2023	1.572.978	0,87%	78,66	77,77	81,12	78,85
23-11-2023	1.647.114	0,60%	78,06	76,835	78,60	77,60
22-11-2023	1.626.286	1,34%	78,06	76,835	78,60	78,17
21-11-2023	1.838.950	-2,31%	77,08	75,90	77,67	77,14
20-11-2023	2.671.973	3,30%	76,80	76,06	79,80	78,96
17-11-2023	1.952.453	-0,14%	77,15	74,78	77,42	76,44
16-11-2023	2.199.013	0,26%	76,16	74,18	76,62	76,55
15-11-2023	2.970.593	3,04%	74,46	74,21	78,30	76,35
14-11-2023	3.227.203	5,54%	73,50	73,225	74,61	74,10
13-11-2023	2.329.859	0,23%	69,59	67,62	70,26	70,21
10-11-2023	2.904.841	0,78%	71,74	67,86	70,28	70,05
09-11-2023	2.633.314	-2,57%	71,74	68,95	71,80	69,51
08-11-2023	3.201.930	-3,35%	73,65	70,12	73,65	71,195
07-11-2023	2.925.924	2,32%	77,98	71,34	73,72	73,74
06-11-2023	4.451.709	-7,04%	77,98	71,70	79,03	72,07
03-11-2023	5.857.603	9,50%	73,13	62,55	79,25	78,00
02-11-2023	10.968.511	-6,75%	64,50	62,56	72,97	71,06
01-11-2023	2.708.930	0,32%	75,22	74,645	77,00	76,20
31-10-2023	2.462.262	2,61%	72,91	72,73	76,15	76,00
30-10-2023	3.022.631	3,00%	75,90	71,80	74,40	74,07
27-10-2023	2.419.432	-5,03%	75,90	72,07	76,5595	72,155
26-10-2023	2.523.388	-1,02%	78,60	75,44	77,2199	75,98
25-10-2023	2.616.762	-4,00%	78,60	75,89	78,69	76,57
24-10-2023	2.247.751	1,42%	78,86	78,86	81,60	79,76
23-10-2023	3.127.455	-2,19%	79,15	78,32	80,815	78,64
20-10-2023	3.436.474	-2,10%	85,81	79,71	82,45	80,64
19-10-2023	4.302.807	-4,23%	85,38	80,48	86,89	82,37
18-10-2023	3.017.790	-0,37%	85,38	85,10	87,33	86,01
17-10-2023	5.902.845	-6,10%	90,38	86,25	91,69	86,33
16-10-2023	6.122.606	-6,33%	100,00	90,21	96,65	92,075
13-10-2023	2.171.569	-2,86%	100,00	97,56	100,4899	97,90
12-10-2023	1.751.671	-1,93%	104,96	100,31	102,81	100,78
11-10-2023	1.526.866	-1,60%	101,95	102,43	105,9412	102,76
10-10-2023	1.582.387	2,54%	102,73	101,50	104,842	104,43