MongoDB Inc (MDB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/09/2023	324.493	-1,11%	356,00	351,34	361,36	351,66
19/09/2023	475.188	-0,26%	357,39	350,02	358,00	355,61
18/09/2023	479.673	-1,54%	357,39	354,76	361,59	356,54
15/09/2023	888.153	-1,04%	361,31	354,00	362,3199	362,13
14/09/2023	552.134	-1,46%	374,57	363,92	372,06	365,92
13/09/2023	540.956	-0,86%	374,57	370,76	378,765	371,34
12/09/2023	772.930	-5,00%	387,67	374,57	388,9599	374,57
11/09/2023	839.800	4,50%	377,28	379,72	395,00	394,28
08/09/2023	579.428	-0,05%	377,28	375,18	384,02	377,37
07/09/2023	753.526	-1,24%	373,86	368,79	381,00	377,54
06/09/2023	885.038	-3,01%	393,51	378,33	395,6565	382,26
05/09/2023	1.165.272	0,32%	389,50	388,51	398,645	394,13
04/09/2023	3.910.359	3,04%	395,01	389,3301	414,00	392,88
01/09/2023	3.910.359	3,04%	395,01	389,3301	414,00	392,88
31/08/2023	1.619.714	1,91%	382,00	378,91	387,2899	382,69
30/08/2023	880.173	2,22%	366,55	364,68	380,38	375,52
29/08/2023	893.884	3,69%	357,95	354,15	374,30	367,38
28/08/2023	808.610	-2,52%	365,41	353,89	368,7199	354,32
25/08/2023	760.228	0,75%	357,18	355,01	368,24	363,46
24/08/2023	786.544	-2,70%	384,99	357,905	384,99	360,75
23/08/2023	836.156	2,40%	360,99	359,10	371,15	370,74
22/08/2023	510.318	0,96%	358,07	355,85	365,56	362,04
21/08/2023	632.308	2,22%	358,07	355,01	363,49	358,60
18/08/2023	635.366	-0,10%	359,00	343,03	353,77	350,83
17/08/2023	626.261	-2,14%	359,00	349,18	360,0886	351,17
16/08/2023	548.596	-2,32%	362,90	358,0201	368,52	358,83
15/08/2023	836.367	0,80%	362,90	358,44	371,58	367,34
14/08/2023	659.657	2,30%	355,98	348,81	364,795	364,41
11/08/2023	506.257	-0,96%	355,98	353,8801	361,34	356,22
10/08/2023	1.034.224	-0,09%	359,91	353,3149	368,34	359,66
09/08/2023	1.292.199	-2,96%	403,43	358,4304	371,31	359,22
08/08/2023	1.953.585	-6,88%	403,43	368,50	388,5042	370,19
07/08/2023	746.040	-1,00%	403,43	387,7082	405,295	397,55
04/08/2023	991.196	-0,31%	415,06	400,52	423,9499	401,57
03/08/2023	676.207	1,82%	414,09	386,33	407,29	406,00
02/08/2023	1.185.229	-6,08%	414,09	393,00	415,9899	398,74
01/08/2023	497.622	0,28%	415,29	415,41	424,96	424,57
31/07/2023	781.497	2,86%	415,29	403,045	426,62	423,40
28/07/2023	783.199	1,59%	411,67	403,045	418,51	410,01
27/07/2023	822.002	-0,39%	416,56	396,00	416,00	403,58
26/07/2023	882.001	-3,30%	416,56	398,21	413,44	405,14
25/07/2023	664.613	3,03%	416,56	414,40	426,305	423,00
24/07/2023	424.316	0,20%	413,10	402,00	413,10	410,58
21/07/2023	609.559	-0,69%	419,69	408,74	420,83	409,78
20/07/2023	1.064.848	-4,31%	422,17	410,36	426,95	412,64
19/07/2023	1.221.222	1,22%	429,55	420,00	439,00	431,21
18/07/2023	2.071.099	4,12%	419,04	407,41	437,33	426,02
17/07/2023	513.920	2,63%	400,25	399,12	412,27	409,17
14/07/2023	731.478	-2,10%	408,74	397,41	414,135	398,68
13/07/2023	817.475	4,12%	394,74	387,1555	407,87	407,21
12/07/2023	766.202	-0,80%	401,61	387,1555	403,475	391,08
11/07/2023	635.114	-0,10%	396,45	389,50	398,53	394,22
10/07/2023	922.934	1,54%	382,41	376,51	395,56	394,62
07/07/2023	1.004.585	-2,55%	400,03	387,96	403,7399	388,84
06/07/2023	1.112.227	-2,58%	406,18	392,00	402,00	399,02
05/07/2023	990.846	-0,45%	406,18	402,39	412,305	409,57
04/07/2023	627.577	0,37%	406,06	406,3501	416,64	412,50
03/07/2023	627.574	0,11%	406,06	406,3501	416,64	411,45
30/06/2023	1.318.963	1,99%	406,06	405,32	418,6999	410,99
29/06/2023	1.181.155	0,16%	400,00	395,55	407,03	398,65
28/06/2023	1.821.501	2,49%	387,99	387,86	414,48	398,02
27/06/2023	657.444	2,20%	384,00	376,01	390,16	388,34
26/06/2023	1.190.469	-2,57%	388,50	375,313	393,8999	379,98
23/06/2023	2.211.351	0,42%	385,00	380,20	396,00	389,99
22/06/2023	2.091.205	4,13%	366,66	365,11	396,8399	388,36
21/06/2023	1.399.856	-1,80%	378,91	367,64	381,9499	372,96
20/06/2023	1.153.297	-0,03%	379,77	375,11	385,2876	379,78
19/06/2023	1.142.673	-1,43%	373,19	376,35	385,87	379,90
16/06/2023	1.142.673	-1,43%	373,19	376,35	385,87	379,90
15/06/2023	836.771	2,89%	373,19	370,38	389,285	385,40
14/06/2023	1.530.091	-2,48%	380,06	369,3101	381,99	374,59
13/06/2023	1.188.634	0,61%	386,18	372,40	390,15	384,10
12/06/2023	731.727	1,94%	376,18	371,87	382,6799	381,79
09/06/2023	869.583	-0,04%	376,82	370,895	384,76	374,51
08/06/2023	1.121.299	1,66%	369,77	365,0001	376,255	374,67
07/06/2023	1.482.295	-4,92%	387,86	366,20	391,7399	368,56
06/06/2023	1.747.592	-0,24%	385,01	382,99	398,89	387,62
05/06/2023	1.868.116	3,26%	379,22	376,0001	392,295	388,57
02/06/2023	6.193.926	27,79%	381,12	370,00	397,9799	375,64
01/06/2023	2.281.354	0,06%	290,80	275,76	294,975	293,96
31/05/2023	1.020.016	3,18%	291,46	285,87	296,3173	293,79
30/05/2023	1.020.016	3,18%	291,46	285,87	296,3173	292,37
29/05/2023	1.254.311	-0,54%	274,10	273,0001	291,625	283,36
26/05/2023	1.254.311	-0,54%	274,10	273,0001	291,625	283,36
25/05/2023	1.401.571	2,64%	283,20	277,46	292,985	284,91
24/05/2023	1.106.676	1,75%	269,91	267,68	279,11	277,58
23/05/2023	999.406	-3,70%	279,59	272,77	284,59	272,81
22/05/2023	1.123.521	2,95%	275,18	272,14	283,5399	283,29
19/05/2023	1.662.517	-5,02%	281,21	272,84	281,9999	275,18
18/05/2023	1.537.614	2,56%	282,32	280,01	291,81	289,72
17/05/2023	1.026.298	2,55%	277,00	275,23	285,47	282,50
16/05/2023	1.141.028	-0,25%	274,19	273,85	278,23	275,48
15/05/2023	1.320.332	4,77%	265,17	265,06	277,77	276,17
12/05/2023	1.038.049	-0,19%	264,00	260,58	269,76	263,60
11/05/2023	873.223	0,79%	263,50	259,58	265,53	264,09
10/05/2023	1.273.180	4,69%	255,56	255,39	266,38	262,02
09/05/2023	1.221.227	1,36%	244,90	244,90	251,75	250,28
08/05/2023	852.358	2,34%	244,74	238,99	247,795	246,93
05/05/2023	1.103.171	1,70%	240,86	234,81	242,71	241,29
04/05/2023	1.494.078	7,59%	226,10	226,10	243,5667	237,25