MongoDB Inc (MDB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2024	1.413.137	5,42%	486,72	484,00	507,25	500,88
08/02/2024	889.169	3,88%	447,50	457,75	477,095	475,12
07/02/2024	987.884	3,18%	447,50	440,265	463,03	457,39
06/02/2024	1.069.439	1,47%	447,00	429,13	451,245	443,31
05/02/2024	1.269.611	0,20%	437,99	427,4482	454,48	436,89
02/02/2024	1.305.489	6,59%	404,58	412,03	437,22	436,01
01/02/2024	826.669	2,14%	409,06	399,88	411,31	409,07
31/01/2024	973.699	-3,61%	409,06	394,18	410,9999	400,52
30/01/2024	504.745	-0,11%	397,28	410,7301	421,99	419,72
29/01/2024	749.745	6,29%	397,28	397,96	420,33	420,17
26/01/2024	666.520	-1,25%	416,04	391,35	401,725	395,29
25/01/2024	644.496	-2,39%	416,04	397,38	416,04	400,30
24/01/2024	798.139	-0,23%	417,69	409,405	424,78	410,11
23/01/2024	550.541	-0,57%	418,61	407,16	418,92	411,06
22/01/2024	1.207.056	3,23%	406,78	406,78	426,51	414,00
19/01/2024	567.012	2,26%	401,79	391,60	401,66	401,05
18/01/2024	819.404	-2,05%	401,79	384,55	408,40	392,18
17/01/2024	721.432	-1,25%	401,79	387,275	403,126	400,38
16/01/2024	996.980	3,54%	388,26	382,82	405,59	405,44
15/01/2024	480.197	-0,26%	393,60	388,89	397,8499	391,59
12/01/2024	480.197	-0,26%	393,60	388,89	397,8499	391,59
11/01/2024	865.671	-0,14%	395,91	383,24	399,35	392,60
10/01/2024	919.431	3,81%	380,00	376,20	394,4499	393,15
09/01/2024	575.192	0,07%	371,57	371,56	380,0599	378,73
08/01/2024	1.239.214	3,57%	367,32	365,00	378,63	378,45
05/01/2024	926.947	0,82%	360,70	360,1515	371,4402	365,39
04/01/2024	1.409.302	-2,83%	363,12	360,10	369,155	362,41
03/01/2024	799.853	-2,79%	373,76	371,34	379,50	372,98
02/01/2024	1.314.359	-6,15%	404,45	382,26	404,45	383,69
29/12/2023	772.204	-1,97%	415,40	408,57	421,97	408,85
28/12/2023	482.204	-0,29%	418,00	413,08	420,4999	417,08
27/12/2023	563.263	0,33%	418,00	416,9682	425,00	418,28
26/12/2023	476.652	2,31%	408,75	405,4594	417,60	416,90
22/12/2023	546.079	-0,57%	405,00	400,86	413,5129	407,48
21/12/2023	445.844	2,03%	405,00	402,82	411,00	409,82
20/12/2023	713.964	-1,98%	405,00	401,19	414,77	401,67
19/12/2023	818.722	-0,72%	416,00	408,38	418,63	409,78
18/12/2023	1.081.997	-1,77%	420,84	407,0901	416,40	412,74
15/12/2023	4.166.319	0,23%	420,84	413,49	426,25	420,19
14/12/2023	1.638.220	0,71%	419,00	406,9592	425,51	414,08
13/12/2023	1.113.804	4,60%	394,27	392,24	411,395	411,18
12/12/2023	851.061	-0,58%	391,17	390,277	398,00	393,09
11/12/2023	2.081.083	3,56%	380,37	388,36	404,28	395,39
08/12/2023	2.107.956	-0,64%	380,37	373,23	382,17	381,79
07/12/2023	2.126.868	-0,88%	390,51	383,26	396,88	384,00
06/12/2023	4.988.390	-10,53%	409,07	387,37	415,72	388,00
05/12/2023	1.634.182	2,71%	431,56	420,505	434,9999	434,50
04/12/2023	1.507.932	-2,81%	431,56	417,895	440,81	423,02
01/12/2023	1.088.124	4,69%	411,01	414,35	435,665	435,23
30/11/2023	1.667.561	-1,13%	411,01	407,1501	442,8399	415,74
29/11/2023	1.218.701	3,51%	411,01	411,00	421,37	420,51
28/11/2023	659.800	1,08%	400,85	397,46	410,02	406,25
27/11/2023	867.514	-1,42%	406,73	400,40	411,64	401,91
24/11/2023	214.776	0,65%	403,50	401,42	409,49	407,6999
23/11/2023	739.371	-0,13%	409,77	398,92	410,07	404,99
22/11/2023	724.026	-0,11%	409,77	398,92	410,07	405,07
21/11/2023	592.958	-0,52%	402,54	402,54	412,6697	405,51
20/11/2023	762.942	3,83%	393,16	388,00	411,00	407,61
17/11/2023	456.675	0,90%	389,71	388,00	395,00	392,57
16/11/2023	588.430	-0,89%	395,73	384,56	395,9899	389,07
15/11/2023	632.602	-1,31%	401,00	390,42	402,70	392,58
14/11/2023	1.268.267	5,24%	389,01	386,07	402,57	397,77
13/11/2023	902.729	0,29%	376,48	374,50	387,94	377,99
10/11/2023	670.893	3,17%	366,76	364,31	379,00	376,89
09/11/2023	716.347	-1,28%	372,50	364,10	379,71	365,31
08/11/2023	877.750	0,26%	372,00	362,50	373,7287	370,00
07/11/2023	2.686.648	11,04%	355,40	355,40	384,15	369,04
06/11/2023	1.150.449	-3,14%	347,18	323,31	347,18	332,35
03/11/2023	1.117.578	4,29%	347,47	328,94	345,59	343,11
02/11/2023	1.183.338	-2,96%	347,47	326,21	347,2199	329,00
01/11/2023	671.717	-1,62%	345,21	332,00	347,2199	339,02
31/10/2023	472.514	2,47%	341,25	332,60	346,3118	344,59
30/10/2023	514.449	0,30%	341,25	333,694	342,33	336,30
27/10/2023	572.435	2,17%	333,00	331,98	339,755	334,43
26/10/2023	973.264	-0,61%	329,35	321,06	334,39	327,33
25/10/2023	801.989	-6,45%	348,46	328,47	347,98	329,33
24/10/2023	609.788	2,85%	340,05	346,8661	358,76	352,04
23/10/2023	614.045	-1,16%	340,05	333,635	348,62	342,28
20/10/2023	923.315	-3,27%	359,33	342,44	362,03	346,28
19/10/2023	663.276	-0,19%	365,43	357,83	368,49	358,00
18/10/2023	599.122	-1,92%	362,34	356,4819	369,655	358,68
17/10/2023	655.364	-0,67%	362,30	361,35	372,71	365,699
16/10/2023	667.911	4,99%	352,35	350,70	369,29	368,16
13/10/2023	646.423	-3,75%	367,52	349,895	366,3318	350,68
12/10/2023	703.785	-0,24%	365,93	362,00	374,64	364,35
11/10/2023	590.867	1,88%	365,93	362,50	371,94	365,22
10/10/2023	749.807	0,05%	355,96	346,63	368,621	358,47
09/10/2023	702.189	1,33%	335,11	346,80	362,1199	358,31
06/10/2023	905.854	5,00%	335,11	328,26	354,345	353,62
05/10/2023	582.594	0,25%	337,05	328,27	338,24	336,78
04/10/2023	637.057	1,31%	337,05	332,5286	337,45	335,95
03/10/2023	676.440	-5,00%	341,02	328,96	345,00	331,61
02/10/2023	828.973	0,93%	342,39	341,72	351,815	349,075
29/09/2023	1.022.437	0,80%	353,05	345,4264	359,97	345,86
28/09/2023	956.028	4,56%	326,27	323,03	343,395	343,11
27/09/2023	653.653	0,88%	326,27	325,1352	332,82	328,16
26/09/2023	851.927	-2,40%	329,58	324,11	334,18	325,30
25/09/2023	503.433	-0,73%	331,31	329,99	338,00	333,31
22/09/2023	937.003	0,26%	338,21	331,00	339,435	334,50
21/09/2023	1.291.972	-5,13%	342,90	331,9501	347,50	333,62