MongoDB Inc (MDB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03-05-2023	906.026	1,16%	216,66	215,92	224,298	220,52
02-05-2023	698.659	-3,45%	224,84	217,83	225,98	217,99
01-05-2023	1.084.392	-5,91%	237,00	224,05	237,665	225,77
28-04-2023	943.035	-0,41%	238,70	230,08	240,9281	239,96
27-04-2023	755.878	1,15%	242,57	234,51	243,3238	240,95
26-04-2023	1.904.865	11,89%	226,54	226,54	243,31	238,22
25-04-2023	932.555	-4,93%	220,06	212,54	221,16	212,91
24-04-2023	786.158	-3,82%	234,00	222,63	235,49	223,96
21-04-2023	772.229	2,80%	229,00	227,60	234,68	232,86
20-04-2023	548.409	-1,62%	227,31	224,17	229,22	226,52
19-04-2023	434.214	0,11%	226,83	224,39	231,80	230,26
18-04-2023	627.379	2,29%	230,00	226,50	231,96	230,00
17-04-2023	450.031	0,79%	220,89	219,41	226,21	224,85
14-04-2023	783.759	-0,63%	222,00	217,61	226,91	223,09
13-04-2023	937.628	-0,98%	230,95	223,86	236,21	224,00
12-04-2023	2.080.393	6,95%	223,99	222,30	234,82	226,21
11-04-2023	1.624.427	-1,28%	209,68	198,72	215,5303	211,50
10-04-2023	750.660	-2,73%	212,43	208,105	214,585	210,00
06-04-2023	619.677	1,31%	210,00	204,50	216,16	215,89
05-04-2023	973.910	-6,51%	225,00	209,25	225,46	213,09
04-04-2023	521.472	0,46%	227,35	225,94	231,03	227,92
03-04-2023	945.194	-2,68%	228,33	224,6945	232,145	226,87
31-03-2023	1.131.509	6,48%	220,23	218,13	233,21	233,12
30-03-2023	499.711	0,71%	220,54	214,72	221,98	218,94
29-03-2023	460.435	1,62%	217,00	215,515	219,76	217,40
28-03-2023	399.780	1,56%	210,41	210,41	215,26	213,93
27-03-2023	439.719	-1,52%	215,40	210,49	217,50	213,50
24-03-2023	789.462	-1,49%	219,17	211,71	220,75	216,79
23-03-2023	756.787	4,23%	216,97	214,3536	224,36	220,07
22-03-2023	626.964	-3,40%	218,44	211,01	222,00	211,13
21-03-2023	625.432	3,62%	213,00	212,04	219,92	218,56
20-03-2023	926.437	-4,03%	216,02	207,245	217,84	210,92
17-03-2023	1.178.347	-0,67%	220,40	217,855	224,32	219,77
16-03-2023	906.146	4,30%	212,45	210,25	221,80	221,25
15-03-2023	1.135.388	3,64%	202,93	201,38	213,36	212,13
14-03-2023	1.281.667	1,37%	205,83	198,64	207,88	204,50
13-03-2023	1.183.948	3,95%	190,54	189,5901	206,985	201,74
10-03-2023	2.838.984	-7,39%	205,77	189,95	211,14	194,08
09-03-2023	4.503.964	-10,11%	203,85	201,205	221,84	205,57
08-03-2023	2.401.089	2,83%	224,24	224,00	231,86	229,98
07-03-2023	1.140.234	1,71%	220,00	218,77	227,07	223,65
06-03-2023	794.298	0,38%	220,52	217,90	224,78	219,89
03-03-2023	1.116.326	6,80%	207,03	206,8867	220,13	219,28
02-03-2023	1.228.893	-2,22%	200,97	198,09	206,85	205,32
01-03-2023	865.937	0,22%	209,69	203,68	213,705	209,97
28-02-2023	727.652	1,28%	206,91	206,20	210,2825	209,52
27-02-2023	428.471	0,47%	208,24	205,184	210,4794	206,87
24-02-2023	685.731	-3,54%	206,67	203,39	209,87	205,90
23-02-2023	667.387	-0,06%	216,79	205,88	219,975	213,46
22-02-2023	866.117	1,42%	213,53	211,69	220,42	213,59
21-02-2023	881.020	-1,18%	207,69	206,91	214,00	210,61
20-02-2023	879.797	-1,93%	217,33	208,06	216,555	213,13
17-02-2023	879.797	-1,93%	217,33	208,06	216,555	213,13
16-02-2023	1.016.151	-6,94%	225,25	217,15	233,31	217,33
15-02-2023	760.795	2,06%	231,40	226,31	237,919	233,53
14-02-2023	1.022.048	5,30%	213,03	211,54	231,02	228,81
13-02-2023	691.976	3,13%	213,12	207,35	221,12	217,30
10-02-2023	703.469	-4,57%	216,05	207,00	216,90	210,70
09-02-2023	668.458	-0,82%	227,21	220,31	230,35	220,80
08-02-2023	824.842	-0,80%	224,42	221,47	232,06	222,63
07-02-2023	732.386	2,74%	218,53	211,84	225,21	224,42
06-02-2023	833.823	-1,60%	219,26	216,0501	226,27	218,44
03-02-2023	1.425.182	-9,71%	233,31	220,18	238,03	221,98
02-02-2023	1.754.202	7,75%	237,44	236,68	248,15	245,86
01-02-2023	1.060.844	6,52%	214,55	211,83	229,795	228,17
31-01-2023	762.021	1,81%	210,03	208,47	214,86	214,21
30-01-2023	784.108	-6,07%	220,63	209,69	221,995	210,41
27-01-2023	1.903.528	7,58%	205,52	203,77	224,895	224,01
26-01-2023	1.199.404	6,71%	199,32	197,29	208,755	208,23
25-01-2023	1.593.499	-2,37%	190,61	179,56	198,565	195,14
24-01-2023	896.115	-3,46%	203,82	199,41	211,00	199,88
23-01-2023	782.607	3,68%	199,00	196,00	207,68	205,14
20-01-2023	634.628	4,52%	191,00	188,91	199,4899	197,86
19-01-2023	1.065.125	-3,76%	197,00	188,78	198,87	193,28
18-01-2023	929.866	-0,99%	206,90	199,89	212,10	200,84
17-01-2023	904.881	2,69%	195,11	192,665	206,82	202,84
16-01-2023	1.048.917	3,54%	187,15	186,05	198,45	197,36
13-01-2023	1.048.917	3,54%	187,15	186,05	198,45	197,36
12-01-2023	704.712	0,95%	188,82	183,205	190,90	190,61
11-01-2023	795.539	3,70%	183,10	180,02	189,18	188,82
10-01-2023	744.728	2,26%	175,59	174,70	183,06	182,09
09-01-2023	1.076.529	4,86%	173,64	172,07	179,27	178,07
06-01-2023	1.261.538	-1,44%	172,20	164,76	173,66	169,70
05-01-2023	1.343.148	-8,03%	185,01	170,52	185,01	172,18
04-01-2023	1.072.829	-1,86%	191,84	183,57	192,63	187,21
03-01-2023	1.201.703	-3,09%	199,31	186,36	201,94	190,75
02-01-2023	719.213	-1,18%	194,16	191,75	198,49	196,50
30-12-2022	719.213	-1,18%	194,16	191,75	198,49	196,50
29-12-2022	824.133	5,32%	190,45	188,58	203,63	198,85
28-12-2022	448.109	-0,02%	187,83	186,36	191,57	188,81
27-12-2022	787.304	-4,73%	194,16	186,59	195,48	188,13
23-12-2022	298.993	-0,59%	194,50	191,67	197,12	195,01
22-12-2022	704.784	-2,10%	196,04	190,85	197,99	196,17
21-12-2022	801.323	0,13%	202,14	195,0901	203,42	200,38
20-12-2022	977.202	3,50%	191,47	190,30	201,85	200,13
19-12-2022	1.125.487	-4,80%	201,52	189,93	202,564	193,36
16-12-2022	1.617.923	-0,30%	201,93	196,77	206,84	203,10
15-12-2022	1.348.130	-3,37%	205,56	201,33	213,4399	203,55
14-12-2022	889.825	2,23%	206,05	205,1237	213,42	210,65
13-12-2022	1.830.469	1,42%	218,28	202,30	220,99	206,06