Moderna Inc (MRNA)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 09/09/2025 |
2.605.153 |
-1,45%
|
24,94
|
24,33
|
25,46
|
24,47
|
| 08/09/2025 |
3.588.939 |
-1,23%
|
24,86
|
23,785
|
24,87
|
24,83
|
| 05/09/2025 |
4.010.917 |
3,54%
|
24,66
|
24,61
|
25,47
|
25,14
|
| 04/09/2025 |
2.841.228 |
0,96%
|
23,81
|
23,33
|
24,335
|
24,28
|
| 03/09/2025 |
2.849.452 |
-0,58%
|
24,16
|
23,79
|
24,66
|
24,05
|
| 02/09/2025 |
4.793.342 |
0,42%
|
23,93
|
23,405
|
24,245
|
24,19
|
| 29/08/2025 |
2.500.657 |
-1,55%
|
24,25
|
23,845
|
24,37
|
24,09
|
| 28/08/2025 |
2.899.634 |
-2,51%
|
25,00
|
24,13
|
25,10
|
24,47
|
| 27/08/2025 |
4.823.131 |
1,50%
|
24,74
|
24,28
|
25,64
|
25,10
|
| 26/08/2025 |
4.935.239 |
-2,45%
|
25,35
|
24,30
|
25,51
|
24,73
|
| 25/08/2025 |
3.929.816 |
-6,53%
|
27,12
|
25,35
|
27,21
|
25,35
|
| 22/08/2025 |
2.554.788 |
3,43%
|
26,38
|
26,38
|
27,79
|
27,12
|
| 21/08/2025 |
1.645.879 |
-2,49%
|
26,55
|
26,02
|
26,55
|
26,22
|
| 20/08/2025 |
2.422.302 |
-3,65%
|
27,73
|
26,57
|
27,87
|
26,89
|
| 19/08/2025 |
1.806.815 |
-0,64%
|
28,15
|
27,62
|
28,30
|
27,91
|
| 18/08/2025 |
1.988.351 |
0,25%
|
28,21
|
27,97
|
28,51
|
28,09
|
| 15/08/2025 |
3.352.177 |
4,98%
|
26,97
|
26,80
|
28,57
|
28,02
|
| 14/08/2025 |
1.819.678 |
-0,74%
|
26,39
|
25,82
|
26,88
|
26,69
|
| 13/08/2025 |
2.851.400 |
4,79%
|
25,89
|
25,79
|
27,075
|
26,89
|
| 12/08/2025 |
4.267.812 |
0,75%
|
25,51
|
25,33
|
26,26
|
25,66
|
| 11/08/2025 |
2.531.364 |
-2,49%
|
26,17
|
25,305
|
26,71
|
25,47
|
| 08/08/2025 |
2.133.402 |
-1,84%
|
26,50
|
25,90
|
26,88
|
26,12
|
| 07/08/2025 |
2.267.384 |
-0,37%
|
26,89
|
26,26
|
27,03
|
26,61
|
| 06/08/2025 |
2.791.868 |
-2,77%
|
27,18
|
26,33
|
27,48
|
26,71
|
| 05/08/2025 |
1.818.666 |
-0,62%
|
27,64
|
27,305
|
27,97
|
27,47
|
| 04/08/2025 |
2.715.801 |
0,13%
|
27,97
|
27,19
|
28,60
|
27,64
|
| 01/08/2025 |
4.926.493 |
-6,61%
|
27,68
|
26,57
|
27,87
|
27,605
|
| 31/07/2025 |
4.129.107 |
-8,06%
|
31,16
|
29,32
|
31,81
|
29,56
|
| 30/07/2025 |
1.834.919 |
-1,56%
|
33,15
|
31,90
|
33,37
|
32,15
|
| 29/07/2025 |
2.405.482 |
-3,69%
|
33,70
|
31,94
|
33,70
|
32,66
|
| 28/07/2025 |
1.760.269 |
-0,70%
|
34,31
|
33,72
|
34,66
|
33,91
|
| 25/07/2025 |
1.325.837 |
0,41%
|
33,97
|
33,35
|
34,43
|
34,15
|
| 24/07/2025 |
1.840.481 |
-1,90%
|
34,95
|
33,81
|
35,09
|
34,01
|
| 23/07/2025 |
3.400.168 |
5,93%
|
33,81
|
33,58
|
35,58
|
34,67
|
| 22/07/2025 |
2.363.091 |
5,68%
|
30,98
|
30,98
|
32,835
|
32,73
|
| 21/07/2025 |
1.798.418 |
-0,93%
|
31,53
|
30,88
|
32,07
|
30,97
|
| 18/07/2025 |
2.298.261 |
-2,92%
|
32,40
|
30,98
|
32,52
|
31,26
|
| 17/07/2025 |
2.009.415 |
0,44%
|
32,16
|
31,97
|
32,71
|
32,20
|
| 16/07/2025 |
1.745.352 |
1,52%
|
31,71
|
31,435
|
32,165
|
32,06
|
| 15/07/2025 |
2.582.461 |
-3,92%
|
33,21
|
31,42
|
33,28
|
31,58
|
| 14/07/2025 |
2.657.818 |
-2,29%
|
33,31
|
32,45
|
33,50
|
32,87
|
| 11/07/2025 |
2.348.385 |
-1,87%
|
33,97
|
33,22
|
34,03
|
33,64
|
| 10/07/2025 |
3.219.903 |
4,54%
|
33,44
|
32,99
|
34,39
|
34,28
|
| 09/07/2025 |
3.473.447 |
0,77%
|
32,80
|
32,11
|
33,36
|
32,79
|
| 08/07/2025 |
4.769.679 |
8,83%
|
30,08
|
30,05
|
33,65
|
32,54
|
| 07/07/2025 |
2.715.043 |
-1,94%
|
30,32
|
29,72
|
30,77
|
29,90
|
| 04/07/2025 |
4.629.511 |
0,00%
|
30,54
|
30,20
|
31,11
|
30,49
|
| 03/07/2025 |
1.717.988 |
0,69%
|
30,54
|
30,20
|
30,94
|
30,49
|
| 02/07/2025 |
4.091.186 |
5,54%
|
28,77
|
28,65
|
30,65
|
30,28
|
| 01/07/2025 |
4.110.883 |
3,99%
|
27,24
|
26,81
|
29,84
|
28,69
|
| 30/06/2025 |
2.967.321 |
1,58%
|
27,98
|
27,40
|
28,74
|
27,59
|
| 27/06/2025 |
5.236.059 |
-1,38%
|
27,70
|
26,88
|
27,99
|
27,16
|
| 26/06/2025 |
3.079.714 |
2,53%
|
27,07
|
26,81
|
28,23
|
27,54
|
| 25/06/2025 |
1.894.856 |
0,22%
|
26,84
|
26,135
|
26,93
|
26,86
|
| 24/06/2025 |
2.541.733 |
4,40%
|
26,10
|
26,06
|
27,13
|
26,80
|
| 23/06/2025 |
2.118.023 |
-0,89%
|
25,55
|
25,16
|
25,96
|
25,67
|
| 20/06/2025 |
6.891.578 |
1,97%
|
25,71
|
25,42
|
26,015
|
25,90
|
| 18/06/2025 |
2.274.375 |
-0,59%
|
25,50
|
25,06
|
25,85
|
25,40
|
| 17/06/2025 |
2.769.251 |
-1,73%
|
25,76
|
25,44
|
26,34
|
25,55
|
| 16/06/2025 |
2.997.616 |
-2,51%
|
26,56
|
25,47
|
26,73
|
26,00
|
| 13/06/2025 |
2.161.145 |
-2,49%
|
26,57
|
26,32
|
27,35
|
26,67
|
| 12/06/2025 |
2.338.877 |
-1,44%
|
27,29
|
26,83
|
27,92
|
27,35
|
| 11/06/2025 |
2.581.428 |
0,25%
|
28,00
|
27,62
|
28,70
|
27,75
|
| 10/06/2025 |
2.452.471 |
-1,63%
|
27,86
|
27,34
|
28,23
|
27,68
|
| 09/06/2025 |
2.716.549 |
2,48%
|
27,77
|
27,66
|
29,19
|
28,14
|
| 06/06/2025 |
2.735.327 |
5,13%
|
26,21
|
26,14
|
27,55
|
27,46
|
| 05/06/2025 |
3.096.591 |
-4,22%
|
27,14
|
25,83
|
27,15
|
26,12
|
| 04/06/2025 |
2.379.572 |
-1,94%
|
28,20
|
27,05
|
28,20
|
27,27
|
| 03/06/2025 |
4.319.015 |
2,81%
|
26,91
|
26,29
|
28,57
|
27,81
|
| 02/06/2025 |
3.695.723 |
1,84%
|
26,92
|
26,44
|
27,42
|
27,05
|
| 30/05/2025 |
14.824.139 |
-1,37%
|
26,345
|
25,61
|
26,805
|
26,56
|
| 29/05/2025 |
2.641.944 |
3,38%
|
26,34
|
25,78
|
27,14
|
26,93
|
| 28/05/2025 |
2.559.699 |
-2,65%
|
26,70
|
25,86
|
26,76
|
26,05
|
| 27/05/2025 |
4.453.966 |
1,90%
|
26,79
|
26,20
|
27,84
|
26,76
|
| 23/05/2025 |
2.400.259 |
-1,72%
|
26,02
|
25,55
|
26,47
|
26,26
|
| 22/05/2025 |
3.376.183 |
3,57%
|
25,51
|
25,22
|
26,89
|
26,72
|
| 21/05/2025 |
5.002.343 |
-7,82%
|
27,87
|
25,64
|
28,03
|
25,80
|
| 20/05/2025 |
9.412.892 |
6,06%
|
26,80
|
26,48
|
30,29
|
27,99
|
| 19/05/2025 |
4.516.225 |
6,15%
|
25,20
|
25,13
|
26,92
|
26,39
|
| 16/05/2025 |
4.634.278 |
5,12%
|
23,87
|
23,68
|
25,44
|
24,86
|
| 15/05/2025 |
3.976.661 |
-1,54%
|
24,30
|
23,155
|
24,30
|
23,65
|
| 14/05/2025 |
3.384.297 |
-5,77%
|
25,54
|
23,95
|
25,54
|
24,02
|
| 13/05/2025 |
2.537.567 |
-0,82%
|
25,55
|
25,08
|
25,87
|
25,49
|
| 12/05/2025 |
3.628.106 |
5,98%
|
24,94
|
24,93
|
26,16
|
25,70
|
| 09/05/2025 |
2.207.255 |
-0,53%
|
24,76
|
24,22
|
25,32
|
24,25
|
| 08/05/2025 |
2.873.898 |
1,33%
|
24,37
|
23,95
|
24,98
|
24,38
|
| 07/05/2025 |
3.528.805 |
-1,51%
|
24,69
|
23,705
|
24,91
|
24,06
|
| 06/05/2025 |
6.635.741 |
-12,25%
|
27,37
|
24,16
|
27,37
|
24,43
|
| 05/05/2025 |
2.543.683 |
0,83%
|
27,89
|
27,18
|
28,52
|
27,84
|
| 02/05/2025 |
2.878.845 |
2,15%
|
27,74
|
27,175
|
28,08
|
27,61
|
| 01/05/2025 |
4.585.179 |
-5,29%
|
27,77
|
26,06
|
27,85
|
27,03
|
| 30/04/2025 |
2.585.642 |
2,59%
|
27,50
|
27,24
|
28,63
|
28,54
|
| 29/04/2025 |
1.615.871 |
1,31%
|
27,56
|
27,19
|
28,00
|
27,82
|
| 28/04/2025 |
1.778.550 |
0,88%
|
27,00
|
27,00
|
28,40
|
27,46
|
| 25/04/2025 |
2.809.180 |
-0,62%
|
26,78
|
26,62
|
27,87
|
27,22
|
| 24/04/2025 |
1.718.365 |
3,20%
|
26,66
|
26,40
|
27,41
|
27,39
|
| 23/04/2025 |
2.583.086 |
3,11%
|
26,49
|
26,49
|
27,87
|
26,54
|
| 22/04/2025 |
1.704.132 |
2,43%
|
25,20
|
24,90
|
25,83
|
25,74
|
| 21/04/2025 |
2.376.015 |
1,68%
|
24,03
|
23,30
|
25,33
|
25,13
|
| 17/04/2025 |
2.373.366 |
-1,89%
|
25,28
|
24,44
|
25,28
|
24,715
|
