MongoDB Inc (MDB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	1.713.222	5,96%	193,00	192,64	203,74	203,18
09/12/2022	1.720.854	-1,15%	194,60	190,74	198,41	192,20
08/12/2022	3.495.405	9,05%	182,85	177,05	195,73	194,43
07/12/2022	7.302.046	23,53%	184,64	167,51	186,7499	178,74
06/12/2022	6.391.684	-3,09%	150,55	142,02	150,5486	144,69
05/12/2022	4.831.742	-7,14%	156,805	144,86	160,50	148,73
02/12/2022	4.871.429	0,74%	156,805	153,04	162,53	160,17
01/12/2022	6.396.079	6,06%	139,88	151,37	162,495	161,94
30/11/2022	6.895.321	9,22%	139,88	137,70	152,69	152,69
29/11/2022	4.353.027	-0,84%	147,76	142,165	147,29	142,30
28/11/2022	3.554.484	-2,75%	147,76	143,12	148,09	143,69
25/11/2022	2.406.762	2,70%	147,76	146,11	149,3299	147,99
24/11/2022	5.007.763	2,70%	152,83	145,50	152,4138	150,77
23/11/2022	5.007.763	2,70%	152,83	145,50	152,4138	150,77
22/11/2022	4.960.786	-0,36%	152,83	142,50	147,18	146,80
21/11/2022	5.407.022	-8,04%	152,83	145,51	152,4203	147,02
18/11/2022	2.437.326	-2,39%	167,61	157,80	168,98	159,88
17/11/2022	5.222.118	-6,25%	166,29	162,63	169,945	163,79
16/11/2022	3.404.562	-4,07%	177,72	170,21	180,44	174,69
15/11/2022	3.475.635	6,99%	181,34	178,985	186,75	181,88
14/11/2022	786.275	-2,78%	174,08	167,02	175,48	171,11
11/11/2022	1.588.723	9,28%	163,45	161,59	180,76	175,94
10/11/2022	2.134.973	17,22%	150,01	148,56	165,51	161,00
09/11/2022	900.726	-4,54%	143,62	135,15	141,41	137,4759
08/11/2022	1.313.123	1,53%	143,62	137,83	150,32	144,01
07/11/2022	1.344.021	-2,46%	147,79	137,55	148,255	141,80
04/11/2022	1.975.756	-7,57%	184,95	140,52	156,43	145,32
03/11/2022	1.061.265	-3,68%	184,95	156,97	164,63	157,22
02/11/2022	1.217.921	-8,15%	184,95	163,21	180,10	166,66
01/11/2022	705.231	-0,86%	184,95	180,50	194,38	181,45
31/10/2022	609.916	-1,91%	184,95	182,755	189,61	183,03
28/10/2022	1.476.861	0,88%	184,95	177,68	187,81	186,62
27/10/2022	612.714	-0,35%	194,63	189,81	199,66	190,39
26/10/2022	1.380.484	1,41%	183,37	183,24	202,00	191,05
25/10/2022	1.397.092	10,32%	185,18	186,00	200,95	200,69
24/10/2022	1.377.494	-2,46%	185,05	176,685	189,20	184,25
21/10/2022	1.962.794	-0,06%	185,05	177,70	188,74	188,74
20/10/2022	754.023	3,38%	185,05	184,46	197,9697	191,02
19/10/2022	965.452	-4,99%	185,05	180,81	189,62	184,77
18/10/2022	1.059.838	4,10%	195,00	185,58	196,74	189,82
17/10/2022	740.866	5,97%	178,98	177,795	186,89	182,35
14/10/2022	897.891	-3,46%	180,00	171,27	187,58	174,50
13/10/2022	1.400.855	-0,63%	180,00	166,7458	182,71	180,76
12/10/2022	967.258	0,97%	180,00	172,40	182,49	181,80
11/10/2022	1.052.691	-1,06%	180,00	171,43	184,80	180,05
10/10/2022	1.066.952	-4,12%	190,80	178,80	191,89	181,97
07/10/2022	737.528	-4,72%	194,00	186,88	194,1962	189,79
06/10/2022	760.067	-1,41%	202,89	195,22	206,93	199,23
05/10/2022	994.075	-0,61%	198,00	191,1481	205,00	202,07
04/10/2022	2.208.487	4,76%	200,00	199,84	208,99	203,31
03/10/2022	2.074.564	-2,26%	198,67	185,51	200,82	194,07
30/09/2022	1.428.110	1,92%	196,40	194,425	210,50	198,56
29/09/2022	695.919	-3,41%	193,92	191,81	199,00	194,45
28/09/2022	980.134	3,53%	193,92	192,16	203,63	201,31
27/09/2022	798.249	2,50%	194,56	190,16	197,69	194,44
26/09/2022	852.884	-2,59%	196,90	188,17	200,50	189,69
23/09/2022	1.749.424	-3,13%	196,90	189,235	201,35	192,00
22/09/2022	1.470.179	-5,38%	206,77	196,80	211,79	198,20
21/09/2022	854.399	-3,87%	218,72	209,45	222,35	209,46
20/09/2022	1.090.055	-1,55%	218,18	214,00	221,55	217,90
19/09/2022	1.383.457	0,97%	218,18	213,92	222,3499	222,72
16/09/2022	1.613.962	-5,54%	228,42	217,55	228,62	220,58
15/09/2022	1.822.855	-5,54%	244,69	232,23	249,13	233,52
14/09/2022	1.277.566	-1,87%	251,47	243,17	252,48	247,22
13/09/2022	1.401.637	-9,55%	260,76	250,96	263,75	251,92
12/09/2022	1.311.138	3,67%	270,00	266,20	278,67	278,51
09/09/2022	1.876.540	8,28%	250,48	251,0688	273,9144	268,00
08/09/2022	997.835	0,32%	241,40	239,77	250,24	247,51
07/09/2022	1.239.966	3,53%	236,17	233,40	248,53	246,40
06/09/2022	1.331.684	1,51%	241,07	236,88	249,08	238,00
05/09/2022	2.030.549	1,51%	244,17	235,20	254,345	244,76
02/09/2022	2.030.549	1,51%	244,17	235,20	254,345	244,76
01/09/2022	4.894.622	-25,51%	266,94	238,48	272,00	240,51
31/08/2022	902.235	-2,38%	335,22	321,26	339,8099	322,86
30/08/2022	745.800	-0,41%	336,32	321,78	341,696	330,72
29/08/2022	1.240.758	-6,08%	345,55	326,085	354,02	332,07
26/08/2022	806.911	-2,82%	362,06	351,5525	367,29	353,50
25/08/2022	861.486	7,43%	355,54	353,07	365,53	363,74
24/08/2022	505.482	3,80%	325,42	325,42	343,05	338,665
23/08/2022	358.896	-1,06%	333,28	326,17	338,52	326,26
22/08/2022	506.325	-2,17%	343,92	323,97	334,49	329,76
19/08/2022	709.581	-4,66%	343,92	333,86	344,87	337,07
18/08/2022	523.125	-2,25%	359,59	352,67	361,2599	353,53
17/08/2022	591.718	-3,40%	365,90	359,18	368,00	361,68
16/08/2022	916.550	-0,39%	372,71	363,42	374,5304	374,47
15/08/2022	380.391	-0,84%	372,71	370,9515	383,84	375,92
12/08/2022	542.420	2,80%	372,71	365,83	379,39	379,10
11/08/2022	533.061	-3,04%	376,80	367,68	390,84	368,76
10/08/2022	630.753	6,18%	376,80	375,99	389,50	380,31
09/08/2022	441.493	-1,52%	356,56	354,4617	364,99	358,18
08/08/2022	706.754	1,93%	360,00	359,63	378,9399	363,71
05/08/2022	797.542	4,68%	336,11	330,20	358,99	356,84
04/08/2022	531.522	0,46%	336,52	329,11	341,14	340,88
03/08/2022	764.024	4,79%	325,79	324,45	340,59	339,31
02/08/2022	671.578	1,82%	308,31	308,02	332,15	323,80
01/08/2022	627.945	1,78%	308,03	302,05	324,66	318,02
29/07/2022	1.065.707	5,21%	304,91	300,48	313,54	312,47
28/07/2022	740.259	2,45%	289,15	281,19	297,34	297,01
27/07/2022	881.992	8,71%	280,28	275,93	292,54	289,92
26/07/2022	962.393	-7,87%	285,98	263,475	284,93	266,66