Moderna Inc (MRNA)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 11/05/2026 |
6.445.656 |
-2,70%
|
58,08
|
51,40
|
59,39
|
52,88
|
| 08/05/2026 |
5.759.077 |
11,97%
|
49,00
|
48,99
|
57,76
|
54,35
|
| 07/05/2026 |
2.379.546 |
-0,51%
|
51,52
|
47,80
|
51,96
|
48,54
|
| 06/05/2026 |
1.448.322 |
4,45%
|
47,00
|
46,73
|
49,05
|
48,79
|
| 05/05/2026 |
1.772.185 |
-1,25%
|
47,41
|
45,79
|
47,67
|
46,71
|
| 04/05/2026 |
3.189.424 |
4,25%
|
45,50
|
45,42
|
47,95
|
47,30
|
| 01/05/2026 |
2.718.576 |
-1,24%
|
46,63
|
43,68
|
48,35
|
45,37
|
| 30/04/2026 |
2.268.817 |
0,48%
|
46,20
|
45,75
|
47,92
|
45,94
|
| 29/04/2026 |
1.861.027 |
-3,01%
|
46,53
|
44,63
|
47,14
|
45,72
|
| 28/04/2026 |
1.180.417 |
-3,20%
|
48,60
|
46,76
|
48,93
|
47,14
|
| 27/04/2026 |
2.262.789 |
-4,00%
|
50,63
|
48,26
|
51,25
|
48,70
|
| 24/04/2026 |
1.564.329 |
-4,01%
|
53,39
|
50,60
|
53,39
|
50,73
|
| 23/04/2026 |
1.339.991 |
-4,95%
|
55,62
|
52,61
|
56,09
|
52,85
|
| 22/04/2026 |
1.360.407 |
2,53%
|
55,55
|
54,40
|
55,88
|
55,60
|
| 21/04/2026 |
2.100.727 |
-0,66%
|
53,90
|
51,76
|
56,17
|
54,23
|
| 20/04/2026 |
1.549.560 |
1,62%
|
53,62
|
53,16
|
55,71
|
54,59
|
| 17/04/2026 |
4.969.691 |
-1,76%
|
55,59
|
52,96
|
56,06
|
53,72
|
| 16/04/2026 |
1.598.072 |
0,77%
|
54,13
|
52,81
|
54,95
|
54,68
|
| 15/04/2026 |
1.723.715 |
2,69%
|
53,95
|
53,30
|
55,09
|
54,26
|
| 14/04/2026 |
2.118.369 |
4,26%
|
50,58
|
50,05
|
53,00
|
52,84
|
| 13/04/2026 |
2.384.181 |
-0,55%
|
51,01
|
50,475
|
53,00
|
50,68
|
| 10/04/2026 |
1.540.167 |
-0,62%
|
51,67
|
50,05
|
52,89
|
50,96
|
| 09/04/2026 |
1.893.208 |
-1,57%
|
51,63
|
50,58
|
51,98
|
51,28
|
| 08/04/2026 |
1.940.238 |
3,97%
|
52,08
|
50,58
|
52,39
|
52,10
|
| 07/04/2026 |
1.505.824 |
2,75%
|
48,70
|
47,50
|
50,29
|
50,11
|
| 06/04/2026 |
1.245.021 |
-0,87%
|
49,07
|
48,20
|
49,80
|
48,77
|
| 02/04/2026 |
1.695.470 |
-1,66%
|
48,29
|
48,11
|
50,51
|
49,20
|
| 01/04/2026 |
2.239.474 |
-1,52%
|
51,64
|
49,60
|
52,775
|
50,03
|
| 31/03/2026 |
2.752.046 |
5,33%
|
49,08
|
47,96
|
51,62
|
50,80
|
| 30/03/2026 |
1.951.034 |
-2,68%
|
49,78
|
47,14
|
49,81
|
48,23
|
| 27/03/2026 |
2.448.464 |
-7,49%
|
53,29
|
49,48
|
53,50
|
49,56
|
| 26/03/2026 |
1.357.986 |
0,06%
|
52,76
|
52,34
|
54,65
|
53,57
|
| 25/03/2026 |
1.511.319 |
4,29%
|
52,57
|
52,57
|
54,24
|
53,54
|
| 24/03/2026 |
1.810.046 |
0,12%
|
50,44
|
50,35
|
52,68
|
51,34
|
| 23/03/2026 |
2.142.598 |
-0,19%
|
51,46
|
50,20
|
52,55
|
51,28
|
| 20/03/2026 |
9.224.422 |
-1,89%
|
51,54
|
50,64
|
52,98
|
51,38
|
| 19/03/2026 |
1.801.661 |
-0,06%
|
51,14
|
51,065
|
52,88
|
52,37
|
| 18/03/2026 |
2.368.515 |
-2,84%
|
53,18
|
51,025
|
53,34
|
52,40
|
| 17/03/2026 |
2.475.723 |
1,16%
|
53,50
|
53,41
|
56,51
|
53,93
|
| 16/03/2026 |
2.850.753 |
1,43%
|
53,69
|
51,67
|
53,95
|
53,31
|
| 13/03/2026 |
2.577.719 |
-1,55%
|
54,31
|
51,48
|
55,04
|
52,56
|
| 12/03/2026 |
2.225.134 |
-4,61%
|
54,80
|
53,22
|
55,02
|
53,39
|
| 11/03/2026 |
2.235.246 |
1,80%
|
54,98
|
54,90
|
57,88
|
55,97
|
| 10/03/2026 |
2.414.567 |
-1,36%
|
55,24
|
52,74
|
56,12
|
54,98
|
| 09/03/2026 |
5.346.260 |
6,13%
|
53,41
|
51,91
|
56,61
|
55,74
|
| 06/03/2026 |
4.650.060 |
-2,43%
|
52,22
|
49,22
|
52,76
|
52,52
|
| 05/03/2026 |
4.521.028 |
-6,87%
|
56,96
|
52,17
|
58,73
|
53,83
|
| 04/03/2026 |
6.435.707 |
15,99%
|
53,58
|
51,73
|
59,54
|
57,80
|
| 03/03/2026 |
3.164.083 |
-5,71%
|
50,12
|
48,10
|
51,82
|
49,83
|
| 02/03/2026 |
2.807.688 |
-1,35%
|
52,29
|
50,48
|
54,93
|
52,845
|
| 27/02/2026 |
3.880.370 |
3,60%
|
51,43
|
50,74
|
53,62
|
53,57
|
| 26/02/2026 |
2.020.971 |
0,66%
|
51,47
|
50,66
|
52,81
|
51,71
|
| 25/02/2026 |
2.667.093 |
1,68%
|
50,93
|
50,67
|
53,82
|
51,37
|
| 24/02/2026 |
2.208.986 |
0,46%
|
50,18
|
49,54
|
51,92
|
50,52
|
| 23/02/2026 |
3.803.126 |
0,84%
|
48,84
|
48,84
|
54,00
|
50,29
|
| 20/02/2026 |
3.072.203 |
0,34%
|
49,13
|
48,30
|
50,47
|
49,87
|
| 19/02/2026 |
3.804.028 |
6,65%
|
46,93
|
45,80
|
50,44
|
49,70
|
| 18/02/2026 |
4.273.040 |
6,08%
|
46,69
|
45,66
|
47,67
|
46,60
|
| 17/02/2026 |
3.266.234 |
4,03%
|
42,21
|
42,00
|
45,07
|
43,93
|
| 13/02/2026 |
4.924.037 |
5,29%
|
41,87
|
41,31
|
44,78
|
42,23
|
| 12/02/2026 |
2.831.431 |
-0,99%
|
39,91
|
38,82
|
40,88
|
40,11
|
| 11/02/2026 |
4.223.545 |
-3,54%
|
37,71
|
36,66
|
40,80
|
40,51
|
| 10/02/2026 |
3.136.182 |
0,11%
|
43,00
|
41,68
|
45,50
|
41,995
|
| 09/02/2026 |
2.451.253 |
2,29%
|
41,10
|
40,18
|
41,99
|
41,95
|
| 06/02/2026 |
3.016.731 |
0,34%
|
41,18
|
39,51
|
41,42
|
41,01
|
| 05/02/2026 |
3.415.901 |
-4,44%
|
42,53
|
40,08
|
43,79
|
40,87
|
| 04/02/2026 |
3.279.264 |
1,35%
|
42,59
|
41,55
|
43,36
|
42,77
|
| 03/02/2026 |
3.164.424 |
-0,82%
|
42,59
|
41,29
|
44,17
|
42,20
|
| 02/02/2026 |
4.593.610 |
-3,45%
|
43,19
|
41,64
|
46,57
|
42,55
|
| 30/01/2026 |
3.764.777 |
-5,95%
|
45,85
|
43,43
|
46,26
|
44,07
|
| 29/01/2026 |
3.325.716 |
3,44%
|
45,98
|
45,73
|
47,845
|
46,86
|
| 28/01/2026 |
3.445.433 |
-0,33%
|
45,48
|
43,56
|
45,90
|
45,30
|
| 27/01/2026 |
5.452.250 |
-5,29%
|
48,09
|
45,03
|
51,18
|
45,45
|
| 26/01/2026 |
3.806.448 |
-1,48%
|
49,27
|
46,60
|
49,27
|
47,99
|
| 23/01/2026 |
6.525.698 |
-6,09%
|
49,92
|
46,87
|
50,40
|
48,71
|
| 22/01/2026 |
9.321.199 |
4,14%
|
50,08
|
50,05
|
55,18
|
51,87
|
| 21/01/2026 |
6.128.506 |
15,84%
|
43,43
|
43,34
|
50,00
|
49,81
|
| 20/01/2026 |
4.170.042 |
2,80%
|
41,00
|
40,77
|
43,04
|
43,00
|
| 16/01/2026 |
3.898.750 |
6,28%
|
41,47
|
40,57
|
42,30
|
41,83
|
| 15/01/2026 |
3.490.042 |
-3,01%
|
40,58
|
39,26
|
40,99
|
39,36
|
| 14/01/2026 |
5.632.841 |
2,47%
|
39,63
|
39,34
|
41,98
|
40,58
|
| 13/01/2026 |
7.189.868 |
17,02%
|
34,39
|
34,11
|
39,70
|
39,60
|
| 12/01/2026 |
3.144.226 |
-1,34%
|
34,40
|
32,37
|
34,60
|
33,84
|
| 09/01/2026 |
2.385.755 |
1,30%
|
34,33
|
33,945
|
35,405
|
34,30
|
| 08/01/2026 |
2.977.702 |
-5,66%
|
35,30
|
33,74
|
35,54
|
33,86
|
| 07/01/2026 |
4.355.474 |
0,64%
|
34,47
|
34,42
|
37,09
|
35,89
|
| 06/01/2026 |
6.472.565 |
10,85%
|
32,38
|
32,28
|
36,255
|
35,66
|
| 20/11/2025 |
4.931.011 |
-7,53%
|
24,45
|
22,32
|
24,91
|
22,36
|
| 19/11/2025 |
2.557.517 |
-2,97%
|
24,95
|
23,77
|
25,06
|
24,18
|
| 18/11/2025 |
2.810.843 |
0,65%
|
24,58
|
23,805
|
24,985
|
24,92
|
| 17/11/2025 |
2.610.606 |
-0,04%
|
24,33
|
24,27
|
25,33
|
24,76
|
| 14/11/2025 |
3.172.068 |
-0,76%
|
24,40
|
24,19
|
24,875
|
24,77
|
| 13/11/2025 |
3.319.415 |
-6,55%
|
26,16
|
24,80
|
26,17
|
24,96
|
| 12/11/2025 |
2.961.064 |
1,14%
|
26,17
|
25,97
|
27,10
|
26,71
|
| 11/11/2025 |
3.639.514 |
6,66%
|
24,95
|
24,71
|
26,615
|
26,41
|
| 10/11/2025 |
2.528.181 |
0,90%
|
24,77
|
23,745
|
25,12
|
24,76
|
| 07/11/2025 |
2.884.529 |
0,86%
|
23,87
|
23,41
|
24,57
|
24,54
|
| 06/11/2025 |
5.716.507 |
3,27%
|
25,19
|
23,67
|
25,56
|
24,33
|
| 05/11/2025 |
3.674.782 |
-0,80%
|
23,85
|
23,485
|
24,04
|
23,56
|
| 04/11/2025 |
3.624.489 |
-4,66%
|
24,62
|
23,71
|
25,14
|
23,75
|
