Moderna Inc (MRNA)
Exportar para Excel
| << < 1 2 3 4 5 |
| 22/11/2024 |
3.365.935 |
7,48%
|
38,27
|
37,80
|
42,39
|
41,11
|
| 21/11/2024 |
2.773.652 |
3,55%
|
36,43
|
35,96
|
38,82
|
38,25
|
| 20/11/2024 |
2.017.529 |
-0,94%
|
37,20
|
36,42
|
38,22
|
36,94
|
| 19/11/2024 |
2.617.267 |
-5,62%
|
38,895
|
37,02
|
39,28
|
37,29
|
| 18/11/2024 |
3.912.292 |
7,22%
|
38,36
|
37,12
|
39,76
|
39,51
|
| 15/11/2024 |
6.241.804 |
-7,34%
|
38,47
|
35,82
|
38,69
|
36,85
|
| 14/11/2024 |
3.680.360 |
-5,62%
|
41,95
|
38,76
|
42,00
|
39,77
|
| 13/11/2024 |
2.040.204 |
-3,06%
|
43,25
|
41,71
|
43,28
|
42,14
|
| 12/11/2024 |
3.091.583 |
1,68%
|
42,19
|
41,56
|
44,10
|
43,47
|
| 11/11/2024 |
4.567.255 |
-8,71%
|
46,76
|
42,26
|
46,76
|
42,75
|
| 08/11/2024 |
3.623.561 |
-6,86%
|
50,55
|
46,57
|
50,90
|
46,83
|
| 07/11/2024 |
4.377.691 |
-2,95%
|
56,65
|
49,95
|
56,65
|
50,28
|
| 06/11/2024 |
3.286.940 |
-2,78%
|
52,59
|
49,60
|
52,77
|
51,81
|
| 05/11/2024 |
1.598.202 |
-0,47%
|
53,44
|
52,10
|
54,30
|
53,29
|
| 04/11/2024 |
1.392.064 |
-2,00%
|
54,59
|
53,47
|
55,62
|
53,54
|
| 01/11/2024 |
1.452.452 |
0,50%
|
54,49
|
53,97
|
55,35
|
54,63
|
| 31/10/2024 |
1.706.633 |
-0,66%
|
54,35
|
52,93
|
54,57
|
54,36
|
| 30/10/2024 |
1.359.019 |
-0,91%
|
54,26
|
53,51
|
55,01
|
54,72
|
| 29/10/2024 |
1.701.688 |
0,77%
|
55,21
|
54,88
|
57,68
|
55,22
|
| 28/10/2024 |
1.691.849 |
3,22%
|
53,30
|
53,16
|
55,75
|
54,80
|
| 25/10/2024 |
1.017.964 |
0,55%
|
52,97
|
52,80
|
54,50
|
53,09
|
| 24/10/2024 |
957.297 |
-1,11%
|
53,39
|
52,26
|
53,80
|
52,80
|
| 23/10/2024 |
1.344.076 |
-0,02%
|
53,28
|
52,77
|
54,72
|
53,39
|
| 22/10/2024 |
1.107.683 |
-0,74%
|
53,52
|
52,81
|
54,75
|
53,40
|
| 21/10/2024 |
1.168.749 |
-0,55%
|
53,82
|
53,05
|
54,75
|
53,80
|
| 18/10/2024 |
2.218.914 |
-1,31%
|
54,52
|
53,55
|
55,10
|
54,10
|
| 17/10/2024 |
1.631.043 |
-4,59%
|
57,08
|
54,82
|
57,14
|
54,82
|
| 16/10/2024 |
1.039.818 |
0,26%
|
57,82
|
57,135
|
58,43
|
57,46
|
| 15/10/2024 |
1.595.845 |
-0,73%
|
57,64
|
57,13
|
58,60
|
57,31
|
| 14/10/2024 |
1.066.401 |
-0,96%
|
57,79
|
57,06
|
58,96
|
57,73
|
| 11/10/2024 |
1.916.337 |
2,57%
|
56,55
|
55,70
|
59,73
|
58,29
|
| 10/10/2024 |
1.289.252 |
-3,45%
|
58,41
|
56,645
|
58,54
|
56,83
|
| 09/10/2024 |
970.023 |
0,80%
|
58,25
|
57,93
|
59,48
|
58,86
|
| 08/10/2024 |
1.087.475 |
-0,56%
|
58,53
|
57,76
|
58,66
|
58,39
|
| 07/10/2024 |
1.558.459 |
-2,46%
|
60,20
|
58,33
|
60,65
|
58,72
|
| 04/10/2024 |
1.710.206 |
-1,42%
|
61,51
|
59,65
|
62,10
|
60,20
|
| 03/10/2024 |
1.326.460 |
-3,31%
|
62,53
|
61,03
|
62,90
|
61,07
|
| 02/10/2024 |
1.168.623 |
-1,20%
|
63,52
|
62,58
|
63,64
|
63,16
|
| 01/10/2024 |
1.699.643 |
-4,34%
|
67,13
|
63,41
|
67,50
|
63,93
|
| 30/09/2024 |
1.531.222 |
1,64%
|
65,50
|
65,37
|
67,94
|
66,83
|
| 27/09/2024 |
1.469.382 |
2,85%
|
64,85
|
64,29
|
66,88
|
65,75
|
| 26/09/2024 |
1.297.532 |
0,46%
|
64,77
|
63,37
|
65,05
|
63,93
|
| 25/09/2024 |
1.385.449 |
-0,47%
|
63,95
|
63,58
|
64,835
|
63,64
|
| 24/09/2024 |
1.699.739 |
-0,31%
|
64,80
|
63,88
|
65,24
|
63,94
|
| 23/09/2024 |
1.728.301 |
-2,36%
|
66,05
|
64,10
|
66,05
|
64,14
|
| 20/09/2024 |
6.620.198 |
-3,43%
|
67,60
|
64,70
|
67,81
|
65,69
|
| 19/09/2024 |
1.613.013 |
-2,63%
|
71,85
|
67,92
|
71,85
|
68,02
|
| 18/09/2024 |
1.419.829 |
-2,96%
|
72,19
|
69,82
|
73,30
|
69,86
|
| 17/09/2024 |
1.872.180 |
4,08%
|
70,00
|
69,82
|
75,36
|
71,99
|
| 16/09/2024 |
1.449.931 |
1,30%
|
68,28
|
68,00
|
70,56
|
69,17
|
| 13/09/2024 |
3.406.569 |
-2,01%
|
66,17
|
65,56
|
68,53
|
68,28
|
| 12/09/2024 |
5.739.188 |
-12,36%
|
67,89
|
64,13
|
70,83
|
69,68
|
| 11/09/2024 |
1.386.502 |
0,29%
|
79,05
|
77,47
|
79,88
|
79,51
|
| 10/09/2024 |
1.269.201 |
3,49%
|
76,22
|
75,98
|
79,94
|
79,28
|
| 09/09/2024 |
1.837.255 |
5,10%
|
73,48
|
73,43
|
78,78
|
76,61
|
| 06/09/2024 |
1.351.112 |
-0,75%
|
73,44
|
71,65
|
73,54
|
72,89
|
| 05/09/2024 |
949.827 |
1,31%
|
72,78
|
71,56
|
73,59
|
73,44
|
| 04/09/2024 |
1.517.675 |
-0,62%
|
72,31
|
71,68
|
74,42
|
72,49
|
| 03/09/2024 |
1.837.037 |
-5,76%
|
77,55
|
72,54
|
77,60
|
72,94
|
| 30/08/2024 |
1.474.781 |
-0,24%
|
78,50
|
76,06
|
78,50
|
77,40
|
| 29/08/2024 |
1.088.498 |
-0,98%
|
78,60
|
77,46
|
79,55
|
77,59
|
| 28/08/2024 |
1.048.641 |
-0,79%
|
79,95
|
78,23
|
80,50
|
78,36
|
| 27/08/2024 |
1.079.192 |
-3,28%
|
81,25
|
78,40
|
81,61
|
78,98
|
| 26/08/2024 |
778.223 |
-0,95%
|
82,62
|
81,26
|
83,65
|
81,66
|
| 23/08/2024 |
1.370.300 |
1,73%
|
82,35
|
81,25
|
84,23
|
82,44
|
| 22/08/2024 |
1.648.366 |
-6,47%
|
86,26
|
80,76
|
86,80
|
81,04
|
| 21/08/2024 |
1.010.360 |
-0,33%
|
87,73
|
85,89
|
88,59
|
86,65
|
| 20/08/2024 |
831.933 |
-3,36%
|
89,24
|
86,92
|
89,75
|
86,94
|
| 19/08/2024 |
1.314.907 |
3,59%
|
87,02
|
86,66
|
91,99
|
89,96
|
| 16/08/2024 |
1.283.335 |
0,25%
|
87,99
|
86,25
|
88,74
|
86,84
|
| 15/08/2024 |
1.495.311 |
5,31%
|
83,83
|
83,77
|
87,87
|
86,62
|
| 14/08/2024 |
902.661 |
-0,78%
|
82,75
|
81,35
|
83,52
|
82,25
|
| 13/08/2024 |
1.077.395 |
1,98%
|
81,43
|
80,58
|
83,04
|
82,90
|
| 12/08/2024 |
988.892 |
-4,29%
|
85,00
|
80,79
|
85,00
|
81,29
|
