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 > >>
20/10/2025	345.732	2,79%	321,39	321,14	330,29	327,41
17/10/2025	301.191	1,33%	311,77	311,15	320,83	318,53
16/10/2025	517.617	-1,09%	320,00	311,31	329,48	314,35
15/10/2025	299.163	1,28%	315,94	314,02	319,93	317,83
14/10/2025	289.250	-1,69%	312,32	307,95	317,91	313,81
13/10/2025	224.081	1,52%	323,01	314,86	323,01	319,21
10/10/2025	463.852	-5,14%	334,35	313,21	337,26	314,44
09/10/2025	397.817	1,44%	329,50	325,43	335,30	331,48
08/10/2025	332.693	2,61%	320,44	319,82	328,32	326,78
07/10/2025	458.896	-1,08%	323,02	311,12	323,42	318,46
06/10/2025	430.721	0,22%	323,22	320,07	331,45	321,93
03/10/2025	390.227	-1,56%	328,75	316,62	328,75	321,21
02/10/2025	651.881	1,48%	328,66	325,31	335,83	326,29
01/10/2025	921.184	3,59%	311,88	310,77	324,83	321,53
30/09/2025	455.471	-2,09%	315,52	306,50	317,37	310,38
29/09/2025	408.694	-0,44%	321,00	314,72	321,32	317,00
26/09/2025	406.838	0,98%	315,25	313,81	319,42	318,41
25/09/2025	442.601	0,01%	313,47	309,45	316,22	315,32
24/09/2025	456.964	-1,15%	320,53	315,20	322,49	315,30
23/09/2025	474.472	-1,43%	324,00	318,22	326,28	318,96
22/09/2025	409.125	0,05%	322,03	320,00	327,34	323,59
19/09/2025	1.161.990	2,25%	320,15	318,245	325,44	323,43
18/09/2025	882.992	0,29%	318,79	310,28	322,25	316,30
17/09/2025	1.097.974	-3,66%	327,93	307,00	329,00	315,38
16/09/2025	546.942	-1,98%	333,90	325,50	333,90	327,37
15/09/2025	626.908	1,17%	335,51	333,62	344,30	333,97
12/09/2025	379.703	-0,60%	336,10	328,41	336,10	330,10
11/09/2025	371.835	-0,83%	337,25	331,87	340,80	332,10
10/09/2025	720.854	1,14%	333,49	333,25	344,80	334,87
09/09/2025	569.699	2,41%	322,63	322,63	331,86	331,09
08/09/2025	373.803	-0,45%	326,25	320,65	327,07	323,29
05/09/2025	683.516	0,84%	325,05	322,86	331,01	324,74
04/09/2025	724.252	2,93%	312,20	306,47	322,61	322,05
03/09/2025	836.547	-1,70%	319,97	306,22	320,23	312,88
02/09/2025	1.007.133	0,85%	310,00	308,50	323,535	318,29
29/08/2025	1.630.649	-0,78%	314,65	308,49	321,87	315,61
28/08/2025	2.366.039	7,58%	299,50	297,235	321,53	318,10
27/08/2025	4.198.011	37,96%	282,40	275,80	297,26	295,70
26/08/2025	2.269.006	-1,88%	217,91	212,40	220,14	214,34
25/08/2025	683.872	-0,28%	219,00	214,315	219,505	218,44
22/08/2025	506.463	3,35%	211,03	209,64	219,92	219,06
21/08/2025	433.809	-0,35%	211,28	207,00	213,515	211,96
20/08/2025	569.241	-2,70%	214,35	209,16	216,77	212,70
19/08/2025	456.472	-3,72%	227,47	217,85	228,30	218,61
18/08/2025	801.759	4,03%	222,98	220,32	231,42	227,06
15/08/2025	562.884	6,80%	207,08	207,00	219,02	218,26
14/08/2025	356.728	-1,48%	204,29	202,10	206,46	204,37
13/08/2025	651.717	-0,19%	209,50	206,03	210,57	207,43
12/08/2025	661.555	3,39%	202,14	198,50	209,12	207,82
11/08/2025	860.431	-3,91%	207,00	199,60	211,47	201,00
08/08/2025	1.072.703	-8,20%	225,66	207,94	226,00	209,18
07/08/2025	948.015	-3,38%	241,24	216,00	242,175	227,86
06/08/2025	578.065	3,32%	229,74	228,765	236,09	235,82
05/08/2025	379.442	0,75%	227,00	226,27	232,40	228,25
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