Moderna Inc (MRNA)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 16/04/2025 |
1.939.832 |
-4,00%
|
25,90
|
24,82
|
26,05
|
25,19
|
| 15/04/2025 |
2.332.191 |
-2,09%
|
26,80
|
25,52
|
27,20
|
26,24
|
| 14/04/2025 |
2.052.257 |
2,29%
|
26,94
|
26,24
|
27,095
|
26,80
|
| 11/04/2025 |
3.766.663 |
6,94%
|
24,69
|
24,28
|
26,24
|
26,20
|
| 10/04/2025 |
4.078.569 |
-8,14%
|
25,82
|
23,70
|
25,895
|
24,50
|
| 09/04/2025 |
4.294.976 |
8,24%
|
23,99
|
23,675
|
27,65
|
26,67
|
| 08/04/2025 |
2.953.649 |
-3,90%
|
26,44
|
24,155
|
26,82
|
24,64
|
| 07/04/2025 |
4.439.431 |
2,11%
|
24,00
|
23,185
|
26,51
|
25,64
|
| 04/04/2025 |
4.933.122 |
-2,41%
|
25,29
|
23,775
|
25,76
|
25,11
|
| 03/04/2025 |
4.203.444 |
-7,18%
|
26,65
|
25,695
|
27,19
|
25,73
|
| 02/04/2025 |
3.545.987 |
2,06%
|
26,80
|
26,28
|
28,77
|
27,72
|
| 01/04/2025 |
3.571.018 |
-4,20%
|
28,70
|
27,07
|
28,835
|
27,16
|
| 31/03/2025 |
6.216.226 |
-8,90%
|
28,89
|
26,81
|
28,95
|
28,35
|
| 28/03/2025 |
1.771.102 |
-3,11%
|
32,04
|
31,02
|
32,50
|
31,12
|
| 27/03/2025 |
2.309.074 |
2,03%
|
31,54
|
31,26
|
32,55
|
32,12
|
| 26/03/2025 |
2.702.884 |
-7,00%
|
33,65
|
31,29
|
33,68
|
31,48
|
| 25/03/2025 |
3.027.085 |
-0,94%
|
34,26
|
33,51
|
34,86
|
33,85
|
| 24/03/2025 |
3.624.155 |
4,62%
|
32,80
|
32,80
|
34,86
|
34,17
|
| 21/03/2025 |
4.535.105 |
0,65%
|
32,05
|
31,53
|
32,79
|
32,66
|
| 20/03/2025 |
2.636.687 |
-2,61%
|
33,15
|
32,44
|
33,81
|
32,45
|
| 19/03/2025 |
2.824.038 |
-1,45%
|
33,77
|
33,13
|
33,85
|
33,32
|
| 18/03/2025 |
2.313.779 |
-2,59%
|
34,49
|
33,55
|
34,99
|
33,81
|
| 17/03/2025 |
1.764.237 |
0,26%
|
34,79
|
33,92
|
35,17
|
34,71
|
| 14/03/2025 |
2.393.669 |
0,93%
|
34,80
|
34,20
|
35,84
|
34,62
|
| 13/03/2025 |
2.742.278 |
-2,03%
|
35,15
|
34,20
|
38,08
|
34,30
|
| 12/03/2025 |
2.166.140 |
3,70%
|
34,40
|
33,80
|
35,29
|
35,01
|
| 11/03/2025 |
3.618.816 |
-6,12%
|
35,91
|
32,65
|
36,01
|
33,76
|
| 10/03/2025 |
3.735.728 |
0,98%
|
35,20
|
35,15
|
37,53
|
35,96
|
| 07/03/2025 |
4.657.495 |
3,82%
|
34,46
|
33,94
|
37,91
|
35,61
|
| 06/03/2025 |
3.625.335 |
-2,58%
|
34,09
|
33,24
|
35,25
|
34,30
|
| 05/03/2025 |
7.017.710 |
15,94%
|
32,58
|
30,93
|
35,39
|
35,21
|
| 04/03/2025 |
2.508.172 |
0,33%
|
29,77
|
29,35
|
31,12
|
30,37
|
| 03/03/2025 |
2.280.269 |
-2,23%
|
31,18
|
30,17
|
32,00
|
30,27
|
| 28/02/2025 |
3.321.000 |
-0,42%
|
30,84
|
30,21
|
31,30
|
30,96
|
| 27/02/2025 |
2.784.931 |
-7,42%
|
32,55
|
31,00
|
32,98
|
31,09
|
| 26/02/2025 |
1.879.616 |
0,90%
|
33,26
|
32,72
|
34,17
|
33,58
|
| 25/02/2025 |
3.121.432 |
-1,83%
|
34,09
|
32,94
|
35,48
|
33,28
|
| 24/02/2025 |
2.703.683 |
-4,59%
|
33,92
|
33,28
|
34,55
|
33,90
|
| 21/02/2025 |
5.231.691 |
5,34%
|
33,95
|
33,20
|
35,97
|
35,53
|
| 20/02/2025 |
3.020.090 |
-6,04%
|
36,23
|
32,785
|
36,30
|
33,73
|
| 19/02/2025 |
2.961.692 |
0,42%
|
35,15
|
35,05
|
36,75
|
35,90
|
| 18/02/2025 |
5.772.480 |
8,37%
|
33,01
|
32,08
|
36,97
|
35,75
|
| 17/02/2025 |
6.789.738 |
0,00%
|
30,72
|
29,26
|
33,91
|
32,99
|
| 14/02/2025 |
6.789.738 |
3,35%
|
30,72
|
29,26
|
33,91
|
32,99
|
| 13/02/2025 |
4.298.302 |
4,54%
|
31,00
|
30,27
|
31,96
|
31,92
|
| 12/02/2025 |
2.219.566 |
-1,28%
|
30,97
|
30,245
|
31,08
|
30,535
|
| 11/02/2025 |
2.375.584 |
-2,95%
|
31,50
|
30,70
|
32,42
|
30,93
|
| 10/02/2025 |
2.902.430 |
-2,24%
|
33,00
|
31,67
|
33,37
|
31,87
|
| 07/02/2025 |
2.675.115 |
-3,01%
|
33,49
|
32,46
|
33,76
|
32,60
|
| 06/02/2025 |
2.638.689 |
-3,92%
|
35,15
|
33,61
|
35,22
|
33,61
|
| 05/02/2025 |
2.709.045 |
2,37%
|
34,29
|
33,92
|
35,57
|
34,98
|
| 04/02/2025 |
5.866.239 |
-6,51%
|
36,65
|
33,85
|
37,90
|
34,17
|
| 03/02/2025 |
3.703.358 |
-7,28%
|
38,19
|
35,93
|
38,65
|
36,55
|
| 31/01/2025 |
2.179.959 |
-3,95%
|
41,00
|
39,31
|
41,44
|
39,42
|
| 30/01/2025 |
3.432.638 |
0,79%
|
41,40
|
39,88
|
42,54
|
41,04
|
| 29/01/2025 |
4.205.440 |
-9,39%
|
43,31
|
40,68
|
44,72
|
40,72
|
| 28/01/2025 |
3.473.931 |
7,90%
|
41,99
|
40,75
|
45,15
|
44,94
|
| 27/01/2025 |
2.817.347 |
0,58%
|
41,00
|
40,78
|
44,08
|
41,65
|
| 24/01/2025 |
4.558.629 |
-2,31%
|
43,16
|
40,79
|
45,36
|
41,41
|
| 23/01/2025 |
3.593.488 |
10,10%
|
38,44
|
37,00
|
42,54
|
42,39
|
| 22/01/2025 |
4.320.102 |
7,27%
|
36,33
|
36,00
|
41,06
|
38,50
|
| 21/01/2025 |
3.959.460 |
5,37%
|
35,87
|
35,32
|
37,90
|
35,89
|
| 20/01/2025 |
2.715.405 |
0,00%
|
33,87
|
33,60
|
34,75
|
34,06
|
| 17/01/2025 |
2.715.405 |
0,89%
|
33,87
|
33,60
|
34,75
|
34,06
|
| 16/01/2025 |
2.341.734 |
-2,90%
|
34,75
|
33,34
|
34,95
|
33,76
|
| 15/01/2025 |
2.417.859 |
0,90%
|
35,18
|
34,47
|
35,53
|
34,77
|
| 14/01/2025 |
4.781.661 |
-1,96%
|
35,12
|
33,19
|
35,66
|
34,46
|
| 13/01/2025 |
10.025.843 |
-16,80%
|
33,15
|
31,95
|
35,38
|
35,15
|
| 10/01/2025 |
2.071.799 |
-2,13%
|
42,70
|
41,79
|
43,67
|
42,25
|
| 09/01/2025 |
8.832.604 |
0,42%
|
47,50
|
43,01
|
47,69
|
43,17
|
| 08/01/2025 |
3.985.010 |
-9,17%
|
47,50
|
43,01
|
47,61
|
43,17
|
| 07/01/2025 |
5.622.005 |
11,65%
|
43,79
|
42,88
|
48,91
|
47,53
|
| 06/01/2025 |
2.801.278 |
0,92%
|
44,00
|
41,65
|
44,50
|
42,57
|
| 03/01/2025 |
1.738.741 |
0,43%
|
42,25
|
41,085
|
42,62
|
42,18
|
| 02/01/2025 |
1.740.732 |
1,01%
|
42,20
|
41,42
|
43,30
|
42,00
|
| 31/12/2024 |
2.554.000 |
5,59%
|
39,71
|
39,40
|
41,78
|
41,58
|
| 30/12/2024 |
1.935.715 |
-1,87%
|
39,51
|
38,89
|
40,50
|
39,38
|
| 27/12/2024 |
1.754.528 |
-0,74%
|
40,35
|
39,80
|
41,47
|
40,13
|
| 26/12/2024 |
1.428.157 |
0,40%
|
39,55
|
39,24
|
40,535
|
40,43
|
| 24/12/2024 |
741.047 |
1,72%
|
39,60
|
38,77
|
40,355
|
40,27
|
| 23/12/2024 |
1.930.823 |
0,51%
|
39,23
|
38,56
|
40,32
|
39,59
|
| 20/12/2024 |
18.499.732 |
-0,43%
|
39,30
|
39,18
|
40,83
|
39,39
|
| 19/12/2024 |
2.673.413 |
3,13%
|
38,40
|
37,45
|
39,86
|
39,56
|
| 18/12/2024 |
2.702.479 |
-5,89%
|
40,00
|
38,20
|
41,70
|
38,36
|
| 17/12/2024 |
2.346.207 |
-2,58%
|
41,85
|
40,64
|
43,15
|
40,76
|
| 16/12/2024 |
2.649.452 |
0,02%
|
42,16
|
41,28
|
44,38
|
41,84
|
| 13/12/2024 |
1.597.987 |
-2,31%
|
42,10
|
41,39
|
42,66
|
41,83
|
| 12/12/2024 |
1.456.846 |
-0,09%
|
42,55
|
41,76
|
43,77
|
42,82
|
| 11/12/2024 |
1.905.835 |
3,25%
|
41,90
|
41,08
|
43,25
|
42,86
|
| 10/12/2024 |
3.386.840 |
-9,07%
|
45,29
|
41,06
|
45,29
|
41,51
|
| 09/12/2024 |
2.205.481 |
2,72%
|
44,77
|
44,18
|
47,41
|
45,65
|
| 06/12/2024 |
2.210.912 |
3,49%
|
43,50
|
43,20
|
46,61
|
44,44
|
| 05/12/2024 |
2.505.497 |
3,15%
|
41,90
|
41,80
|
44,45
|
42,94
|
| 04/12/2024 |
1.696.297 |
-2,23%
|
42,76
|
41,48
|
42,76
|
41,63
|
| 03/12/2024 |
2.376.142 |
-3,80%
|
43,99
|
42,36
|
44,25
|
42,58
|
| 02/12/2024 |
2.093.873 |
2,79%
|
43,33
|
42,07
|
44,655
|
44,26
|
| 29/11/2024 |
1.140.888 |
-0,76%
|
43,24
|
42,30
|
43,84
|
43,06
|
| 27/11/2024 |
1.604.666 |
3,19%
|
42,50
|
42,08
|
43,45
|
43,39
|
| 26/11/2024 |
2.298.422 |
-3,69%
|
42,80
|
41,48
|
43,29
|
42,05
|
| 25/11/2024 |
4.904.291 |
6,20%
|
43,00
|
42,84
|
46,27
|
43,66
|
