Moderna Inc (MRNA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-10-2023	2.187.550	-2,00%	102,73	98,01	104,97	101,80
06-10-2023	1.704.079	0,88%	101,63	101,11	104,97	103,88
05-10-2023	2.036.461	-1,24%	104,63	99,61	104,315	102,97
04-10-2023	2.309.575	1,15%	104,63	99,3301	103,68	104,26
03-10-2023	1.754.524	-0,39%	101,93	100,92	103,63	102,91
02-10-2023	1.719.720	0,02%	103,12	101,48	104,06	103,31
29-09-2023	2.966.897	3,01%	100,97	100,97	104,74	103,29
28-09-2023	1.503.732	0,84%	98,76	97,3638	101,03	100,27
27-09-2023	1.788.565	1,35%	98,57	97,9001	100,33	99,44
26-09-2023	2.125.768	-0,05%	98,57	97,89	99,62	98,12
25-09-2023	2.176.742	-1,82%	100,77	97,11	99,80	98,17
22-09-2023	1.752.838	-0,24%	100,77	98,515	100,98	99,99
21-09-2023	2.273.330	-2,95%	106,65	100,07	103,55	100,48
20-09-2023	2.060.512	-3,01%	102,31	103,2676	106,66	103,53
19-09-2023	3.046.167	2,82%	102,31	101,85	107,78	107,08
18-09-2023	5.401.366	-9,00%	114,24	103,815	114,30	104,28
15-09-2023	4.354.212	1,35%	108,59	111,90	115,25	114,33
14-09-2023	3.845.533	3,89%	108,59	106,39	114,33	112,81
13-09-2023	7.158.918	3,18%	113,71	107,24	114,88	108,59
12-09-2023	1.793.769	-0,53%	106,80	103,5325	106,165	105,24
11-09-2023	2.281.560	-1,71%	106,80	104,5001	107,235	105,80
08-09-2023	1.553.412	-0,66%	107,61	106,90	109,46	107,64
07-09-2023	2.035.156	0,11%	107,61	106,70	110,12	108,36
06-09-2023	2.154.838	-1,71%	109,75	106,60	109,72	107,49
05-09-2023	2.088.082	-3,16%	112,72	108,985	112,779	109,00
04-09-2023	1.570.081	-0,45%	114,21	111,575	114,72	112,56
01-09-2023	1.570.081	-0,45%	114,21	111,575	114,72	112,56
31-08-2023	2.462.924	-2,50%	116,44	116,35	116,60	113,70
30-08-2023	2.132.881	0,54%	116,19	114,00	118,07	116,62
29-08-2023	1.793.950	1,90%	113,75	113,72	116,44	115,99
28-08-2023	1.852.903	1,70%	114,93	113,00	116,9499	113,83
25-08-2023	1.924.899	-0,83%	114,93	109,82	114,67	111,72
24-08-2023	2.011.585	-2,43%	114,93	112,58	115,37	112,65
23-08-2023	2.760.073	-1,17%	117,50	111,85	117,68	114,88
22-08-2023	4.954.125	4,65%	112,50	112,47	116,88	116,24
21-08-2023	5.341.602	9,37%	101,99	102,00	112,315	111,145
18-08-2023	2.998.008	-4,35%	105,90	101,40	107,20	101,62
17-08-2023	5.302.341	7,42%	98,99	98,99	106,58	106,26
16-08-2023	3.415.942	2,60%	95,46	95,02	99,74	98,92
15-08-2023	2.394.060	-3,59%	98,73	96,105	98,88	96,41
14-08-2023	2.172.534	-2,43%	100,87	97,80	100,87	99,02
11-08-2023	1.558.711	1,21%	99,01	98,95	102,01	101,49
10-08-2023	2.137.024	-1,51%	102,73	99,69	104,15	100,28
09-08-2023	2.640.005	2,09%	99,57	98,6384	102,85	101,82
08-08-2023	3.219.193	-1,40%	101,30	98,86	101,825	99,78
07-08-2023	7.394.070	-6,46%	106,31	98,43	106,50	101,20
04-08-2023	2.516.368	-1,60%	108,89	107,60	111,67	108,19
03-08-2023	3.755.597	-0,25%	108,75	108,26	114,77	109,95
02-08-2023	2.984.698	-3,28%	112,60	110,04	114,12	110,205
01-08-2023	3.154.342	-3,16%	117,00	113,77	117,00	113,94
31-07-2023	2.200.525	-0,84%	118,72	117,05	119,035	117,66
28-07-2023	1.619.634	0,13%	119,02	118,48	120,20	118,66
27-07-2023	1.680.118	-1,77%	121,50	118,25	122,14	118,51
26-07-2023	1.681.331	-1,00%	121,87	118,90	121,90	120,65
25-07-2023	1.669.195	-0,01%	122,94	121,80	125,36	123,00
24-07-2023	2.659.460	-2,71%	126,43	121,28	126,45	123,01
21-07-2023	3.813.173	1,33%	124,58	121,61	127,20	126,43
20-07-2023	1.869.179	-0,32%	124,58	124,58	127,48	124,77
19-07-2023	2.036.475	2,09%	123,49	123,22	126,78	125,17
18-07-2023	1.959.484	0,41%	122,60	121,7504	125,49	123,10
17-07-2023	1.758.038	0,96%	120,60	120,07	122,84	122,51
14-07-2023	2.539.729	-4,39%	126,74	120,58	124,78	121,055
13-07-2023	1.760.701	0,55%	126,74	126,07	128,06	126,61
12-07-2023	1.947.249	3,10%	124,46	123,5503	127,38	125,92
11-07-2023	1.546.737	-0,78%	123,44	121,205	124,44	122,13
10-07-2023	2.288.051	3,55%	118,87	118,64	123,59	123,09
07-07-2023	1.564.502	1,00%	122,51	117,815	120,14	119,47
06-07-2023	3.223.214	-4,25%	122,51	117,11	123,015	118,29
05-07-2023	3.236.052	1,49%	122,89	122,54	128,97	123,54
04-07-2023	1.237.850	0,04%	121,75	120,12	122,94	121,55
03-07-2023	1.237.772	-0,26%	121,75	120,12	122,94	121,19
30-06-2023	1.644.794	-0,55%	123,15	121,50	123,60	121,44
29-06-2023	1.290.715	-0,72%	122,53	121,30	122,9783	122,11
28-06-2023	1.738.965	1,64%	121,19	119,18	123,225	122,645
27-06-2023	1.542.826	0,22%	121,09	118,52	120,89	120,67
26-06-2023	2.261.802	1,61%	121,09	119,2084	122,92	120,41
23-06-2023	2.262.989	-1,64%	119,70	117,2268	120,11	118,50
22-06-2023	2.067.155	-0,49%	121,00	118,44	121,3199	120,48
21-06-2023	1.906.482	-2,27%	123,50	121,00	124,12	121,41
20-06-2023	1.903.704	-2,90%	131,16	124,06	128,15	125,00
19-06-2023	3.479.536	-1,23%	131,16	126,98	133,165	128,38
16-06-2023	3.479.536	-1,23%	131,16	126,98	133,165	128,38
15-06-2023	1.886.544	3,12%	128,08	125,08	130,19	129,98
14-06-2023	1.699.893	-1,51%	128,08	124,64	128,61	126,05
13-06-2023	2.350.575	3,61%	123,25	122,90	128,8381	127,98
12-06-2023	2.174.296	0,38%	123,36	121,56	123,87	123,73
09-06-2023	1.528.205	-1,18%	125,41	122,80	125,6228	123,47
08-06-2023	1.636.673	-0,53%	125,41	122,28	125,41	124,94
07-06-2023	2.272.260	-1,02%	126,59	125,30	127,09	125,61
06-06-2023	1.699.376	-1,55%	129,00	124,80	129,07	126,90
05-06-2023	2.076.915	-1,23%	131,00	128,84	134,585	128,90
02-06-2023	1.558.159	1,55%	129,75	128,82	131,525	130,51
01-06-2023	1.322.168	0,54%	128,88	125,50	129,08	128,40
31-05-2023	1.776.499	2,10%	128,49	124,23	129,24	127,71
30-05-2023	1.776.499	2,10%	128,49	124,23	129,24	128,89
29-05-2023	2.274.432	-0,61%	128,49	124,2501	128,49	125,70
26-05-2023	2.274.432	-0,61%	128,49	124,2501	128,49	125,70
25-05-2023	2.359.762	-3,89%	130,00	125,80	130,155	126,47
24-05-2023	3.192.613	-4,47%	141,00	130,34	142,79	131,59
23-05-2023	4.942.715	8,69%	126,49	125,70	139,90	137,75