Moderna Inc (MRNA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	2.204.588	0,35%	176,22	172,31	179,68	179,4885
29/12/2022	2.352.328	1,64%	178,19	175,50	182,50	179,39
28/12/2022	3.759.625	-2,10%	180,00	174,51	183,75	176,385
27/12/2022	4.090.096	-9,52%	199,82	179,87	201,43	180,12
23/12/2022	1.621.745	-3,87%	206,69	197,57	208,99	200,28
22/12/2022	3.274.685	-0,67%	209,82	201,6101	212,44	208,64
21/12/2022	4.642.033	4,41%	201,70	199,75	210,22	210,04
20/12/2022	6.039.713	6,26%	189,00	187,54	204,22	201,78
19/12/2022	3.990.291	-1,68%	200,00	187,87	204,00	190,04
16/12/2022	8.046.404	-6,74%	206,70	190,62	209,85	193,29
15/12/2022	5.765.015	-0,75%	207,88	202,09	212,44	207,375
14/12/2022	13.640.348	5,41%	195,00	192,541	217,25	208,23
13/12/2022	15.821.569	19,34%	188,00	184,02	208,52	197,07
12/12/2022	3.246.188	-6,89%	175,53	162,8601	175,545	165,13
09/12/2022	2.177.765	-3,90%	185,00	177,10	185,09	177,50
08/12/2022	2.110.662	2,91%	179,12	177,52	185,21	184,20
07/12/2022	2.225.527	3,15%	172,16	171,85	180,385	179,00
06/12/2022	7.312.052	-0,55%	175,02	169,70	175,38	173,54
05/12/2022	7.054.792	-3,66%	178,20	173,59	183,685	175,67
02/12/2022	5.765.803	1,02%	178,20	177,00	182,775	182,35
01/12/2022	10.810.012	3,17%	176,15	172,50	185,90	181,48
30/11/2022	5.925.610	1,59%	176,15	169,06	176,51	175,91
29/11/2022	6.038.991	-1,44%	176,15	171,53	179,00	173,15
28/11/2022	8.275.612	-0,65%	175,01	174,67	184,21	175,25
25/11/2022	2.924.279	-0,12%	175,01	173,41	179,14	176,60
24/11/2022	5.023.726	-1,55%	178,01	174,58	179,36	176,81
23/11/2022	5.023.726	-1,55%	178,01	174,58	179,36	176,81
22/11/2022	7.543.231	1,61%	179,71	170,27	179,83	179,59
21/11/2022	5.855.993	-2,67%	179,71	175,17	180,73	176,75
18/11/2022	7.209.416	-1,26%	184,00	181,24	188,4405	181,59
17/11/2022	7.595.653	-0,73%	181,33	179,00	184,44	183,90
16/11/2022	8.243.357	0,00%	184,25	182,88	188,65	186,00
15/11/2022	11.412.753	2,40%	180,66	178,35	187,87	185,44
14/11/2022	3.766.850	5,78%	168,31	169,86	184,24	180,83
11/11/2022	2.000.162	1,57%	168,31	162,74	172,1025	171,20
10/11/2022	2.755.489	3,28%	162,50	161,71	169,26	168,56
09/11/2022	2.004.974	-0,95%	162,50	162,35	169,83	163,05
08/11/2022	1.853.104	0,35%	162,46	159,06	167,49	164,61
07/11/2022	2.726.246	3,57%	158,46	155,81	165,49	164,07
04/11/2022	4.416.343	7,34%	154,20	143,645	160,74	158,32
03/11/2022	5.449.093	-0,75%	154,20	135,09	150,7464	147,50
02/11/2022	2.627.434	-3,96%	154,20	148,30	156,1573	148,62
01/11/2022	2.375.655	3,07%	154,80	152,50	158,88	154,94
31/10/2022	2.180.215	-0,42%	143,08	148,5701	154,34	150,33
28/10/2022	2.141.257	4,72%	143,08	143,00	151,19	150,91
27/10/2022	2.152.247	1,49%	143,38	140,81	146,30	144,11
26/10/2022	3.227.771	5,52%	134,00	137,02	147,68	143,88
25/10/2022	2.265.099	2,67%	134,00	133,0006	138,35	136,57
24/10/2022	2.162.437	2,53%	127,49	126,72	133,96	131,95
21/10/2022	4.610.917	8,40%	122,94	122,03	130,30	128,32
20/10/2022	3.108.736	-4,03%	122,94	118,32	124,69	118,41
19/10/2022	3.430.593	-8,19%	132,50	122,92	133,29	123,52
18/10/2022	2.790.263	-3,76%	140,68	132,39	140,86	134,01
17/10/2022	2.546.311	4,39%	135,79	133,00	140,32	139,88
14/10/2022	2.399.981	-0,78%	135,79	131,3148	135,9911	133,50
13/10/2022	2.876.205	2,22%	135,36	126,19	136,1199	134,72
12/10/2022	10.814.565	8,28%	135,36	129,61	141,47	130,72
11/10/2022	1.810.380	-2,19%	122,41	118,95	124,78	120,72
10/10/2022	1.969.615	3,13%	119,15	118,47	125,33	123,05
07/10/2022	1.443.262	-4,66%	121,50	118,46	123,36	119,32
06/10/2022	1.265.809	-0,42%	124,885	122,93	127,64	125,09
05/10/2022	1.202.476	-0,10%	123,52	121,61	126,74	125,62
04/10/2022	1.902.748	3,87%	122,67	122,67	126,41	125,67
03/10/2022	2.352.917	2,32%	119,35	115,475	122,3981	120,99
30/09/2022	1.854.198	0,15%	120,58	118,09	122,58	118,25
29/09/2022	2.467.784	-3,26%	120,58	115,03	120,485	118,17
28/09/2022	2.169.141	-0,51%	120,58	121,82	126,29	121,88
27/09/2022	1.960.627	2,12%	120,58	120,25	125,16	122,23
26/09/2022	2.084.107	-3,41%	123,34	119,5974	125,88	119,42
23/09/2022	2.014.804	-0,55%	123,09	121,25	125,0088	123,64
22/09/2022	1.859.809	-1,15%	124,20	122,90	126,08	124,32
21/09/2022	2.124.154	-3,04%	130,37	125,68	131,79	125,76
20/09/2022	5.257.934	1,48%	126,00	125,79	134,35	129,79
19/09/2022	6.606.744	-7,15%	135,70	123,689	135,99	127,89
16/09/2022	2.645.772	1,55%	134,64	133,76	139,8799	137,965
15/09/2022	2.648.583	-2,35%	138,62	135,58	139,79	136,12
14/09/2022	4.638.582	6,17%	134,00	133,59	141,82	139,40
13/09/2022	2.301.407	-6,36%	136,42	131,05	138,23	131,40
12/09/2022	1.878.868	-1,38%	141,55	139,77	144,7878	140,32
09/09/2022	1.821.419	0,78%	141,55	138,06	142,65	142,05
08/09/2022	2.784.462	4,61%	136,72	136,1301	142,26	141,12
07/09/2022	2.289.351	4,72%	129,68	129,58	135,10	136,225
06/09/2022	3.272.903	-0,43%	138,09	129,82	137,85	129,80
05/09/2022	2.905.156	-0,43%	140,27	137,4691	140,90	138,36
02/09/2022	2.905.156	-0,43%	140,27	137,4691	140,90	138,36
01/09/2022	3.197.500	4,71%	131,13	130,11	139,00	138,50
31/08/2022	2.311.369	-2,69%	136,95	131,72	139,88	132,27
30/08/2022	2.348.162	-0,97%	137,90	132,8182	138,00	135,93
29/08/2022	1.866.291	0,73%	135,09	135,00	139,35	137,70
26/08/2022	2.047.820	-3,63%	142,80	136,66	145,3599	136,89
25/08/2022	2.200.847	0,44%	142,80	137,78	142,28	142,05
24/08/2022	1.776.870	-1,66%	142,80	140,6456	144,22	141,39
23/08/2022	2.182.778	0,92%	141,70	139,21	144,80	143,78
22/08/2022	2.818.156	-2,49%	157,00	141,57	148,79	142,47
19/08/2022	2.574.474	-2,60%	157,00	144,99	150,75	146,10
18/08/2022	4.079.791	-5,06%	157,00	148,26	158,5099	150,00
17/08/2022	3.065.519	-6,07%	165,24	157,68	167,62	157,77
16/08/2022	2.828.269	-4,98%	176,00	166,605	180,13	167,97
15/08/2022	2.769.595	3,27%	172,85	171,85	179,33	176,78
12/08/2022	1.511.426	-0,37%	172,68	168,75	173,95	171,18