Moderna Inc (MRNA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	1.138.972	0,40%	126,25	125,69	127,83	126,74
19/05/2023	1.591.212	0,73%	126,18	124,5801	126,88	126,239
18/05/2023	1.941.185	-0,41%	125,92	122,99	126,00	125,05
17/05/2023	1.567.482	0,37%	124,25	122,585	126,97	125,57
16/05/2023	1.909.303	-3,98%	129,37	124,26	129,50	125,08
15/05/2023	1.523.316	0,74%	128,70	126,4975	130,7499	130,26
12/05/2023	1.209.593	0,69%	130,97	128,05	131,06	129,30
11/05/2023	1.848.852	-1,85%	130,97	126,55	131,23	128,41
10/05/2023	1.805.160	-1,51%	135,25	130,37	135,31	131,75
09/05/2023	1.596.979	1,53%	131,48	130,91	133,87	133,77
08/05/2023	2.494.959	-3,86%	136,24	131,22	137,13	131,75
05/05/2023	2.126.475	2,02%	134,65	132,1401	138,18	137,04
04/05/2023	3.270.917	3,32%	133,77	129,75	138,22	134,46
03/05/2023	1.943.919	-0,96%	130,56	129,85	132,88	130,14
02/05/2023	2.028.022	-1,50%	133,52	130,56	135,55	131,40
01/05/2023	1.599.280	0,38%	132,00	130,71	134,53	133,40
28/04/2023	1.823.113	2,17%	130,04	129,02	133,26	132,89
27/04/2023	1.883.520	-0,50%	130,89	129,65	132,195	130,07
26/04/2023	1.981.169	-3,10%	134,81	129,88	135,97	130,72
25/04/2023	2.000.991	-2,35%	138,26	134,70	139,61	134,90
24/04/2023	2.009.324	-1,92%	140,87	136,05	141,20	138,14
21/04/2023	1.972.460	-0,21%	141,01	138,55	142,82	140,85
20/04/2023	1.855.401	-1,18%	141,40	140,44	144,43	141,14
19/04/2023	1.530.135	0,13%	141,45	141,25	144,05	142,82
18/04/2023	2.512.874	-1,02%	144,01	141,01	144,93	142,50
17/04/2023	5.808.886	-8,36%	156,73	143,22	156,75	143,97
14/04/2023	1.656.575	-2,14%	159,95	155,35	163,20	157,10
13/04/2023	1.790.385	3,20%	156,61	155,32	162,10	160,53
12/04/2023	1.795.323	0,16%	156,35	154,62	159,05	155,50
11/04/2023	3.467.456	-3,06%	152,40	149,32	156,78	155,25
10/04/2023	1.677.594	0,88%	160,00	154,445	161,19	159,66
06/04/2023	1.606.917	2,35%	155,00	153,49	159,06	158,25
05/04/2023	1.450.574	-1,22%	155,79	152,249	156,86	154,61
04/04/2023	1.496.346	-1,86%	159,30	156,03	159,68	156,52
03/04/2023	2.453.131	3,59%	153,50	153,50	159,99	159,09
31/03/2023	2.351.205	4,12%	148,52	147,89	154,98	153,51
30/03/2023	1.353.346	-0,91%	150,20	146,595	151,25	147,44
29/03/2023	1.152.019	1,28%	148,95	147,555	150,0898	148,80
28/03/2023	1.124.806	-0,96%	147,98	146,18	149,66	146,92
27/03/2023	1.499.900	-1,68%	149,80	145,36	150,3574	148,35
24/03/2023	1.185.771	1,30%	149,74	149,005	152,57	151,36
23/03/2023	1.666.321	0,84%	150,50	146,90	153,76	149,42
22/03/2023	1.616.778	-2,50%	153,31	148,07	153,68	148,30
21/03/2023	1.926.852	-1,57%	154,54	151,82	155,67	152,10
20/03/2023	2.042.692	3,00%	150,01	148,8104	156,57	154,52
17/03/2023	4.400.549	-1,16%	151,92	149,10	154,45	150,02
16/03/2023	1.608.894	0,94%	149,67	147,99	152,82	151,00
15/03/2023	1.692.156	-1,11%	148,88	147,64	151,19	149,60
14/03/2023	2.440.027	2,29%	148,98	148,0825	154,88	151,28
13/03/2023	3.420.085	6,95%	138,77	138,30	148,94	147,90
10/03/2023	2.359.790	0,68%	137,06	135,5919	141,55	138,29
09/03/2023	1.884.731	-3,32%	142,04	136,5159	144,03	137,36
08/03/2023	1.316.388	0,73%	140,48	140,3425	142,53	142,08
07/03/2023	1.661.141	-2,07%	143,78	139,72	145,5889	141,05
06/03/2023	1.785.423	0,58%	143,30	142,63	145,06	144,03
03/03/2023	2.378.864	5,10%	138,68	138,15	144,855	144,89
02/03/2023	1.929.044	1,62%	135,36	135,34	139,03	137,86
01/03/2023	2.639.541	-2,27%	139,00	133,67	140,28	135,66
28/02/2023	2.371.699	0,37%	138,27	137,3702	140,96	138,78
27/02/2023	2.990.873	-0,70%	139,34	136,72	140,91	138,28
24/02/2023	3.414.337	-5,63%	140,04	138,21	144,2457	139,26
23/02/2023	4.972.608	-6,59%	154,00	143,72	157,50	147,74
22/02/2023	1.731.539	-1,71%	160,35	157,00	161,39	157,35
21/02/2023	2.145.344	-3,91%	165,25	159,49	166,86	160,09
20/02/2023	3.049.398	-3,36%	163,00	160,66	166,72	166,52
17/02/2023	3.049.398	-3,36%	163,00	160,66	166,72	166,52
16/02/2023	1.391.437	-2,80%	173,07	171,59	176,20	172,31
15/02/2023	1.096.482	0,95%	173,17	172,45	177,37	177,28
14/02/2023	1.892.448	2,41%	170,89	169,29	176,04	175,62
13/02/2023	1.689.887	1,02%	168,73	166,01	171,77	171,00
10/02/2023	1.841.695	2,71%	164,00	162,65	169,4626	168,94
09/02/2023	1.795.491	0,09%	167,03	163,19	170,04	164,48
08/02/2023	1.809.532	-3,93%	169,33	164,15	170,39	164,34
07/02/2023	1.458.364	0,46%	170,50	167,0328	171,87	171,06
06/02/2023	1.726.985	-1,72%	171,98	169,695	174,41	170,27
03/02/2023	1.849.929	-1,87%	172,74	172,40	178,74	173,05
02/02/2023	2.561.121	0,34%	173,40	170,52	176,68	174,90
01/02/2023	3.109.509	-1,20%	174,64	167,28	176,2872	173,94
31/01/2023	3.516.265	-2,66%	176,53	173,80	180,21	176,06
30/01/2023	1.854.838	-4,18%	187,23	180,645	187,59	181,44
27/01/2023	2.195.611	-2,01%	191,91	188,35	193,52	189,35
26/01/2023	1.373.208	0,09%	194,49	187,58	195,00	193,24
25/01/2023	1.271.715	-2,17%	194,33	189,75	194,84	192,50
24/01/2023	1.064.205	-0,09%	195,83	193,215	197,06	196,76
23/01/2023	1.555.397	1,53%	192,61	192,21	198,86	196,94
20/01/2023	2.310.272	1,88%	190,60	188,52	194,585	193,95
19/01/2023	2.330.091	-3,37%	196,73	190,32	197,201	190,38
18/01/2023	5.233.115	3,32%	200,20	195,02	207,50	197,02
17/01/2023	1.665.228	-0,68%	188,00	187,805	194,63	190,69
16/01/2023	1.872.221	1,56%	185,08	185,08	192,12	191,00
13/01/2023	1.872.221	1,56%	185,08	185,08	192,12	191,00
12/01/2023	2.036.263	0,40%	186,54	179,15	189,29	187,39
11/01/2023	1.810.284	-1,59%	188,57	182,69	189,53	186,64
10/01/2023	1.373.644	3,10%	182,70	181,5025	189,81	189,65
09/01/2023	2.537.925	2,00%	181,80	177,27	188,36	183,95
06/01/2023	2.095.315	4,00%	175,47	171,40	181,7399	180,445
05/01/2023	1.900.877	-2,17%	174,80	171,65	175,5135	173,51
04/01/2023	1.726.518	-0,55%	182,15	175,635	183,61	178,01
03/01/2023	2.638.579	-0,35%	180,79	178,29	184,39	178,99
02/01/2023	2.204.588	0,35%	176,22	172,31	179,68	179,4885