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 >
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
12/03/2025	985.085	0,21%	203,11	191,12	204,00	196,12
11/03/2025	1.575.699	8,53%	180,00	180,00	197,085	195,70
10/03/2025	1.640.010	-3,91%	182,02	173,24	185,71	180,32
07/03/2025	1.431.759	-2,76%	194,02	181,14	194,96	187,65
06/03/2025	3.481.783	-26,94%	206,09	192,79	212,00	192,98
05/03/2025	1.007.859	3,83%	254,31	249,76	264,71	264,13
04/03/2025	574.649	-1,79%	257,98	246,02	259,17	254,38
03/03/2025	462.493	-3,14%	270,63	256,92	275,11	259,02
28/02/2025	575.964	1,91%	260,32	258,725	267,70	267,43
27/02/2025	398.633	-2,20%	276,35	262,32	279,66	262,41
26/02/2025	313.893	3,31%	262,98	262,355	271,02	268,30
25/02/2025	399.856	-2,77%	261,75	253,07	264,74	259,71
24/02/2025	395.978	-2,25%	274,35	258,29	274,35	267,10
21/02/2025	464.124	-5,77%	288,99	272,81	288,99	273,26
20/02/2025	486.215	-1,69%	293,16	277,35	293,16	290,00
19/02/2025	354.637	-1,18%	297,54	289,99	297,73	295,00
18/02/2025	353.272	3,07%	292,05	287,46	298,90	298,515
17/02/2025	398.918	0,00%	291,00	283,60	291,91	289,63
14/02/2025	398.918	-1,14%	291,00	283,60	291,91	289,63
13/02/2025	411.735	0,17%	293,00	282,33	294,00	292,97
12/02/2025	403.941	2,22%	286,12	279,51	293,32	292,46
11/02/2025	364.882	-0,08%	285,93	284,56	292,60	286,12
10/02/2025	286.147	3,06%	281,62	281,00	288,44	286,36
07/02/2025	348.885	-0,08%	279,01	276,10	283,59	277,87
06/02/2025	353.382	-1,39%	282,13	277,73	286,49	278,10
05/02/2025	385.886	2,20%	273,00	270,73	283,75	282,03
04/02/2025	396.194	2,66%	268,34	268,34	277,10	275,97
03/02/2025	445.393	-1,64%	266,00	262,10	272,26	268,83
31/01/2025	532.224	0,83%	273,33	272,61	281,235	273,32
30/01/2025	589.139	-2,61%	272,66	260,00	273,21	271,07
29/01/2025	463.360	-2,00%	283,11	272,60	283,52	278,33
28/01/2025	918.367	7,34%	267,58	263,97	286,83	284,00
27/01/2025	595.427	1,04%	255,00	254,81	277,55	264,58
24/01/2025	224.073	0,48%	263,00	258,85	264,27	261,86
23/01/2025	292.756	-0,03%	260,00	253,71	260,79	260,62
22/01/2025	396.672	1,10%	261,50	258,43	265,50	260,70
21/01/2025	605.257	1,88%	257,07	256,00	265,19	257,86
20/01/2025	450.945	0,00%	255,17	250,34	257,00	253,11
17/01/2025	450.945	2,08%	255,17	250,34	257,00	253,11
16/01/2025	384.396	2,08%	248,60	242,18	251,44	247,96
15/01/2025	299.033	0,21%	247,39	242,73	250,36	242,91
14/01/2025	332.325	0,92%	244,70	240,41	249,44	242,41
13/01/2025	633.429	-2,05%	242,67	235,50	243,52	240,19
10/01/2025	363.555	-1,39%	243,37	240,00	247,30	245,22
09/01/2025	805.783	0,00%	244,38	242,46	250,54	248,68
08/01/2025	329.543	1,11%	244,38	242,46	250,38	248,68