BiG | O banco que entende os seus valores.

MongoDB Inc (MDB)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
04/08/2025	515.526	2,53%	223,60	223,60	228,62	226,56
01/08/2025	744.334	-7,11%	232,63	217,49	232,63	220,97
31/07/2025	687.536	-2,65%	248,82	237,17	251,05	237,89
30/07/2025	544.838	1,44%	240,51	236,655	246,12	244,36
29/07/2025	473.596	-1,44%	243,90	238,99	247,37	240,88
28/07/2025	719.494	1,26%	245,30	241,36	247,45	244,41
25/07/2025	1.107.770	2,64%	236,00	235,77	248,25	241,37
24/07/2025	699.370	3,03%	231,99	231,47	243,28	235,16
23/07/2025	459.910	1,76%	225,10	221,58	229,15	228,25
22/07/2025	545.933	0,92%	223,87	221,89	228,41	224,295
21/07/2025	490.846	0,47%	222,91	220,66	224,84	222,24
18/07/2025	451.435	1,23%	219,99	217,50	222,00	221,21
17/07/2025	595.932	4,24%	210,02	210,02	220,01	218,53
16/07/2025	444.890	0,47%	209,07	203,53	209,90	209,64
15/07/2025	567.507	3,54%	202,54	202,54	212,39	208,66
14/07/2025	344.594	-0,48%	202,00	201,14	205,38	201,53
11/07/2025	445.909	-3,23%	207,93	201,725	209,29	202,51
10/07/2025	810.010	-3,62%	217,50	205,44	218,13	209,27
09/07/2025	665.556	3,93%	213,80	210,50	217,18	217,12
08/07/2025	402.028	-0,53%	210,18	208,47	212,36	208,90
07/07/2025	440.495	-0,63%	209,99	205,70	211,455	210,01
04/07/2025	1.171.302	-0,07%	205,41	205,41	213,785	211,34
03/07/2025	387.978	3,38%	205,41	205,41	213,78	211,34
02/07/2025	635.162	-0,78%	206,05	203,30	208,42	204,43
01/07/2025	534.767	-1,88%	210,00	203,49	211,68	206,04
30/06/2025	433.096	0,03%	212,17	207,97	214,00	209,99
27/06/2025	989.553	0,34%	209,39	206,45	211,43	209,92
26/06/2025	488.202	1,18%	208,77	203,50	210,70	209,20
25/06/2025	451.582	-1,19%	210,84	204,445	212,00	206,76
24/06/2025	527.389	2,96%	206,21	205,66	210,29	209,25
23/06/2025	504.304	0,86%	200,48	196,13	204,00	203,24
20/06/2025	1.487.929	-1,30%	207,46	200,58	212,94	201,50
18/06/2025	719.951	-0,71%	205,82	200,40	208,85	204,15
17/06/2025	545.776	1,53%	201,08	200,57	207,00	205,60
16/06/2025	758.596	-1,52%	207,18	202,22	209,80	202,50
13/06/2025	538.968	-2,39%	207,40	204,74	210,51	205,63
12/06/2025	660.066	0,03%	210,215	210,00	218,09	210,66
11/06/2025	575.390	-1,14%	213,67	209,66	214,78	210,60
10/06/2025	672.378	-1,93%	218,31	212,87	220,00	213,03
09/06/2025	640.694	-1,32%	222,43	216,80	223,15	217,23
06/06/2025	894.483	-2,32%	227,65	219,19	227,65	220,14
05/06/2025	3.196.207	12,84%	234,00	222,15	237,08	225,38
04/06/2025	1.803.194	3,09%	194,19	193,865	201,75	199,73
03/06/2025	900.069	0,39%	193,68	190,725	195,29	193,75
02/06/2025	607.603	2,21%	188,42	183,70	193,18	193,00
30/05/2025	1.019.310	-0,28%	188,04	182,44	189,08	188,83
29/05/2025	406.681	0,48%	190,57	186,335	191,69	189,36
28/05/2025	653.000	-0,26%	188,40	186,87	190,15	188,45
27/05/2025	673.414	1,67%	189,89	187,48	189,89	188,95
23/05/2025	369.774	-1,45%	184,50	183,49	186,73	185,85
22/05/2025	663.418	1,93%	187,47	186,68	191,65	188,58
21/05/2025	748.669	-2,08%	188,00	184,15	190,37	185,01
20/05/2025	890.250	-0,04%	184,25	183,35	189,69	188,94
19/05/2025	713.359	-1,19%	187,25	187,095	191,52	189,01
16/05/2025	3.788.883	0,41%	190,61	188,585	193,14	191,29
15/05/2025	628.290	-1,67%	191,48	186,13	192,09	190,50
14/05/2025	545.379	-1,10%	196,20	192,66	198,58	193,74
13/05/2025	655.081	2,24%	192,89	190,91	197,43	195,90
12/05/2025	745.391	7,32%	187,22	186,29	191,67	191,61
09/05/2025	364.399	-0,40%	181,91	177,505	183,30	178,54
08/05/2025	560.457	2,83%	176,82	175,29	181,26	179,26
07/05/2025	356.983	1,23%	172,22	170,885	175,51	174,33
06/05/2025	382.265	-0,43%	170,45	169,39	175,28	172,22
05/05/2025	461.458	0,77%	170,23	170,22	175,91	172,96
02/05/2025	616.792	-0,32%	174,90	170,86	176,26	171,64
01/05/2025	582.691	0,01%	177,62	172,02	178,84	172,19
30/04/2025	572.266	-1,44%	169,40	167,675	172,52	172,17
29/04/2025	492.464	0,10%	174,49	173,97	177,00	174,69
28/04/2025	442.837	0,58%	172,98	170,67	175,94	174,51
25/04/2025	595.505	0,17%	171,38	168,41	174,895	173,50
24/04/2025	974.626	6,49%	162,92	162,26	175,29	173,21
23/04/2025	862.967	6,91%	159,87	159,58	167,25	162,66
22/04/2025	840.470	0,32%	150,23	150,00	155,10	152,15
21/04/2025	643.677	-4,77%	157,63	150,78	157,69	151,67
17/04/2025	461.440	-0,49%	161,68	155,88	161,68	159,26
16/04/2025	465.529	0,92%	156,10	155,55	160,455	160,04
15/04/2025	471.414	0,34%	159,03	157,10	162,11	158,58
14/04/2025	523.597	-2,59%	167,00	157,49	167,97	158,04
11/04/2025	592.181	0,71%	160,72	157,11	164,00	162,24
10/04/2025	752.681	-5,98%	167,41	157,86	168,115	161,10
09/04/2025	1.101.762	17,48%	145,26	144,72	174,00	171,34
08/04/2025	895.231	-1,04%	156,00	143,15	156,16	145,85
07/04/2025	1.441.867	-4,54%	145,17	140,94	159,15	147,38
04/04/2025	1.106.023	-5,48%	158,05	151,62	159,69	154,39
03/04/2025	927.536	-9,35%	170,60	160,51	172,56	163,34
02/04/2025	810.323	2,03%	173,25	173,25	182,94	180,19
01/04/2025	390.529	0,69%	174,69	170,66	177,96	176,61
31/03/2025	886.349	-1,48%	175,22	171,00	176,58	175,40
28/03/2025	706.103	-5,62%	185,73	175,98	187,00	178,03
27/03/2025	427.221	-2,59%	191,36	186,77	191,99	188,64
26/03/2025	336.784	-2,52%	198,61	192,75	198,61	193,66
25/03/2025	351.931	0,60%	198,30	197,48	202,89	198,66
24/03/2025	557.420	2,57%	195,53	193,875	199,44	197,48
21/03/2025	1.024.872	1,71%	184,93	184,91	193,54	192,54
20/03/2025	520.033	-0,40%	187,69	187,69	194,60	189,30
19/03/2025	599.209	0,73%	188,50	185,53	193,08	190,06
18/03/2025	477.998	-2,26%	190,39	184,47	190,72	188,68
17/03/2025	548.757	4,14%	185,34	185,00	196,88	193,05
14/03/2025	781.098	0,15%	187,46	183,54	188,39	185,37
13/03/2025	832.427	-5,62%	193,64	183,00	194,36	185,10