MongoDB Inc (MDB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01/07/2024	992.187	0,00%	244,55	244,55	251,95	249,96
28/06/2024	992.187	2,38%	244,55	244,55	251,95	249,96
27/06/2024	654.177	1,51%	238,28	238,28	247,20	244,15
26/06/2024	598.533	6,14%	225,82	225,81	241,89	240,52
25/06/2024	654.666	-3,13%	234,29	226,05	234,39	226,61
24/06/2024	628.155	2,80%	226,06	225,76	234,67	233,92
21/06/2024	1.424.376	3,22%	220,82	218,88	228,50	227,55
20/06/2024	562.980	0,73%	218,68	214,95	222,78	220,45
19/06/2024	505.451	0,00%	222,46	217,85	224,04	218,85
18/06/2024	505.451	-3,59%	222,46	217,85	224,04	218,85
17/06/2024	1.163.039	-1,47%	224,38	219,45	226,07	223,67
14/06/2024	1.236.011	4,04%	228,26	218,68	227,00	227,00
13/06/2024	1.196.570	-4,89%	228,26	217,945	230,4942	218,05
12/06/2024	1.462.222	2,44%	228,26	227,08	235,8133	229,25
11/06/2024	1.662.267	-0,37%	226,22	220,00	227,76	223,80
10/06/2024	1.480.398	-1,06%	226,22	223,71	229,4999	224,62
07/06/2024	1.123.418	-1,24%	227,91	222,78	231,99	227,02
06/06/2024	1.208.773	-1,44%	233,00	229,13	235,607	229,88
05/06/2024	1.112.804	0,47%	234,20	230,2601	235,3233	233,24
04/06/2024	2.076.100	-1,05%	232,58	231,20	242,9799	232,15
03/06/2024	3.356.698	-0,75%	243,15	231,01	252,11	234,29
31/05/2024	7.511.952	-23,55%	237,00	225,25	241,00	236,99
30/05/2024	2.240.139	-7,18%	328,50	308,38	328,925	310,00
29/05/2024	794.318	-0,56%	330,00	326,36	339,15	333,99
28/05/2024	1.281.943	-3,97%	349,51	332,50	349,51	335,86
27/05/2024	446.084	0,00%	351,81	342,58	352,60	349,74
24/05/2024	446.084	-3,19%	351,81	342,58	352,60	349,74
23/05/2024	785.251	-1,69%	372,23	354,61	379,055	355,18
22/05/2024	606.405	-1,09%	365,35	356,72	367,65	361,28
21/05/2024	430.434	-0,75%	365,38	361,80	367,49	365,26
20/05/2024	424.314	-0,76%	371,91	363,15	373,6733	368,01
17/05/2024	450.054	0,24%	369,72	365,36	372,00	370,82
16/05/2024	578.202	-1,74%	376,05	366,80	376,50	369,94
15/05/2024	744.735	4,79%	367,00	362,19	377,64	376,49
14/05/2024	556.633	0,01%	359,56	352,90	364,61	359,27
13/05/2024	581.708	1,63%	356,97	354,62	361,93	359,24
10/05/2024	388.106	-0,34%	355,92	352,82	360,785	353,47
09/05/2024	413.393	0,42%	356,70	352,0001	358,615	354,69
08/05/2024	490.459	-0,59%	356,70	347,65	353,52	353,20
07/05/2024	1.032.379	-2,83%	356,70	347,3559	358,79	355,31
06/05/2024	669.064	0,78%	363,21	362,3104	370,80	365,67
03/05/2024	644.211	-0,09%	373,36	360,84	378,465	362,85
02/05/2024	693.792	-2,72%	369,36	360,60	380,94	363,17
01/05/2024	792.951	2,23%	369,36	365,52	387,19	373,33
30/04/2024	589.453	-0,92%	369,36	364,40	374,06	368,51
29/04/2024	792.904	-3,09%	380,37	368,21	382,18	371,94
26/04/2024	1.122.602	4,70%	362,43	375,3761	385,86	383,32
25/04/2024	737.863	-0,86%	362,43	351,34	370,74	366,13
24/04/2024	791.634	0,81%	343,23	362,025	370,78	369,29
23/04/2024	1.263.352	7,69%	343,23	342,00	367,32	366,31
22/04/2024	1.030.399	3,88%	330,62	321,87	342,17	340,16
19/04/2024	921.369	-2,41%	336,73	326,17	338,2199	327,47
18/04/2024	661.430	-2,10%	342,04	332,745	344,89	335,55
17/04/2024	645.059	-2,02%	349,80	342,75	351,985	342,75
16/04/2024	1.051.077	0,76%	346,30	340,34	350,525	349,80
15/04/2024	678.909	0,84%	350,00	344,23	355,80	355,00
12/04/2024	740.463	-1,12%	350,00	350,00	360,355	352,06
11/04/2024	573.887	1,36%	354,00	349,38	357,395	356,04
10/04/2024	637.486	-2,68%	364,68	351,13	359,85	351,28
09/04/2024	687.562	-0,66%	364,68	358,245	366,94	360,94
08/04/2024	616.273	0,14%	345,00	355,265	367,3899	363,32
05/04/2024	1.468.204	5,58%	345,00	345,00	364,66	362,93
04/04/2024	1.107.955	1,15%	340,40	337,31	354,76	343,74
03/04/2024	1.194.842	-2,30%	363,14	338,51	345,02	339,82
02/04/2024	790.785	-2,32%	363,14	343,09	350,60	347,82
01/04/2024	595.345	-0,71%	363,14	352,71	364,40	356,09
28/03/2024	645.924	-0,19%	358,64	357,5001	364,58	358,11
27/03/2024	516.734	1,32%	351,79	352,64	359,06	358,80
26/03/2024	637.965	0,16%	351,79	349,345	359,0273	354,12
25/03/2024	507.687	-0,55%	351,79	351,00	357,62	353,55
22/03/2024	748.541	-1,29%	355,78	349,30	358,96	355,50
21/03/2024	789.812	0,30%	366,50	360,14	373,40	360,15
20/03/2024	702.336	1,49%	353,48	350,67	363,66	359,07
19/03/2024	1.098.131	-0,63%	346,06	340,35	354,32	354,12
18/03/2024	666.662	0,26%	376,00	352,87	360,20	356,37
15/03/2024	1.261.214	-3,66%	376,00	354,7001	366,74	355,44
14/03/2024	1.174.666	-1,04%	376,00	363,64	380,36	368,94
13/03/2024	1.176.126	1,13%	371,86	367,01	380,09	372,81
12/03/2024	1.125.390	0,44%	371,86	362,30	374,58	368,59
11/03/2024	1.599.335	-4,29%	383,45	363,96	382,95	366,99
08/03/2024	4.232.999	-6,94%	383,45	379,02	411,50	383,42
07/03/2024	1.676.039	0,85%	406,23	397,08	413,87	412,99
06/03/2024	933.033	1,11%	420,25	407,07	424,00	409,50
05/03/2024	1.699.514	-7,75%	428,28	398,00	428,905	405,00
04/03/2024	693.536	0,49%	437,08	427,29	443,09	439,00
01/03/2024	908.280	-2,40%	437,00	430,835	448,99	436,84
29/02/2024	1.056.719	0,93%	437,00	433,54	447,9359	447,58
28/02/2024	589.611	-1,45%	454,15	440,27	448,555	443,45
27/02/2024	395.001	-0,19%	454,81	445,80	458,80	449,95
26/02/2024	440.257	-0,16%	454,81	450,788	459,27	450,80
23/02/2024	550.407	0,34%	452,75	447,68	459,42	451,52
22/02/2024	771.549	5,26%	443,94	436,01	450,4699	449,98
21/02/2024	648.020	-3,89%	432,37	423,22	437,7299	427,49
20/02/2024	810.067	-4,35%	457,13	433,6501	459,78	444,81
19/02/2024	301.851	0,00%	471,29	464,70	476,63	465,06
16/02/2024	301.851	-4,41%	471,29	464,70	476,63	465,06
15/02/2024	589.181	-2,53%	488,00	474,08	487,51	474,21
14/02/2024	553.620	3,08%	481,58	473,23	486,76	486,66
13/02/2024	1.151.777	-3,25%	463,00	451,01	480,00	472,13
12/02/2024	934.805	-2,58%	500,00	487,07	509,62	487,99