MBIA Inc (MBI)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 24/12/2024 |
0 |
5,23%
|
5,71
|
5,64
|
5,79
|
5,75
|
| 23/12/2024 |
220.712 |
-5,28%
|
6,06
|
5,74
|
6,06
|
5,74
|
| 20/12/2024 |
194.052 |
-0,98%
|
6,005
|
5,76
|
6,31
|
6,06
|
| 19/12/2024 |
156.382 |
1,67%
|
6,385
|
5,975
|
6,18
|
6,10
|
| 18/12/2024 |
0 |
-5,36%
|
6,385
|
5,96
|
6,3803
|
6,00
|
| 17/12/2024 |
110.137 |
-0,94%
|
6,445
|
6,195
|
6,49
|
6,34
|
| 16/12/2024 |
91.138 |
4,92%
|
6,12
|
6,12
|
6,425
|
6,40
|
| 13/12/2024 |
67.749 |
-2,09%
|
6,205
|
6,085
|
6,2978
|
6,10
|
| 12/12/2024 |
68.601 |
-3,71%
|
6,465
|
6,10
|
6,49
|
6,23
|
| 11/12/2024 |
306.145 |
3,36%
|
6,41
|
6,242
|
6,60
|
6,47
|
| 10/12/2024 |
357.618 |
1,95%
|
6,10
|
6,01
|
6,315
|
6,26
|
| 09/12/2024 |
217.711 |
-9,05%
|
6,71
|
6,08
|
6,71
|
6,14
|
| 06/12/2024 |
133.305 |
-3,58%
|
6,95
|
6,69
|
6,995
|
6,74
|
| 05/12/2024 |
150.884 |
1,75%
|
6,80
|
6,8446
|
7,09
|
6,99
|
| 04/12/2024 |
141.347 |
0,44%
|
6,80
|
6,72
|
6,99
|
6,87
|
| 03/12/2024 |
179.277 |
0,73%
|
6,82
|
6,745
|
6,89
|
6,84
|
| 02/12/2024 |
113.324 |
-1,31%
|
6,72
|
6,6859
|
6,90
|
6,80
|
| 29/11/2024 |
134.137 |
-0,86%
|
7,03
|
6,79
|
7,045
|
6,89
|
| 28/11/2024 |
172.523 |
0,29%
|
6,925
|
6,84
|
7,045
|
6,95
|
| 27/11/2024 |
169.367 |
0,29%
|
6,85
|
6,59
|
7,045
|
6,955
|
| 26/11/2024 |
300.881 |
0,73%
|
6,88
|
6,59
|
7,135
|
6,93
|
| 25/11/2024 |
315.505 |
-2,13%
|
7,10
|
6,79
|
7,15
|
6,88
|
| 22/11/2024 |
574.902 |
6,84%
|
6,625
|
6,44
|
7,07
|
7,03
|
| 21/11/2024 |
216.059 |
-0,30%
|
6,545
|
6,275
|
6,6905
|
6,58
|
| 20/11/2024 |
356.355 |
0,30%
|
6,55
|
6,12
|
6,65
|
6,60
|
| 19/11/2024 |
928.842 |
0,31%
|
6,73
|
6,225
|
6,823
|
6,58
|
| 18/11/2024 |
1.679.143 |
8,62%
|
6,15
|
6,15
|
6,823
|
6,55
|
| 15/11/2024 |
615.873 |
0,84%
|
5,05
|
5,03
|
6,12
|
6,03
|
| 14/11/2024 |
1.187.530 |
21,79%
|
4,84
|
4,77
|
6,12
|
5,98
|
| 13/11/2024 |
313.361 |
1,87%
|
4,8399
|
4,585
|
4,945
|
4,91
|
| 12/11/2024 |
349.775 |
3,66%
|
4,53
|
4,51
|
4,84
|
4,82
|
| 11/11/2024 |
268.922 |
3,45%
|
4,51
|
4,51
|
4,72
|
4,65
|
| 08/11/2024 |
185.918 |
6,65%
|
4,28
|
4,10
|
4,51
|
4,49
|
| 07/11/2024 |
113.768 |
-2,32%
|
4,26
|
4,10
|
4,42
|
4,21
|
| 06/11/2024 |
220.152 |
8,02%
|
4,2499
|
3,75
|
4,42
|
4,31
|
| 05/11/2024 |
133.019 |
%
|
4,07
|
3,805
|
4,12
|
3,80
|
| 04/11/2024 |
129.990 |
%
|
4,07
|
3,805
|
4,12
|
3,82
|
| 01/11/2024 |
127.970 |
%
|
3,99
|
3,975
|
4,13
|
4,12
|
| 31/10/2024 |
60.007 |
%
|
3,88
|
3,8236
|
3,90
|
3,92
|
| 30/10/2024 |
78.423 |
%
|
3,77
|
3,73
|
3,9399
|
3,8996
|
| 29/10/2024 |
54.018 |
%
|
3,77
|
3,76
|
3,94
|
3,78
|
| 28/10/2024 |
53.705 |
%
|
3,795
|
3,76
|
3,94
|
3,78
|
| 25/10/2024 |
33.537 |
%
|
3,73
|
3,70
|
3,79
|
3,65
|
| 24/10/2024 |
33.674 |
%
|
3,73
|
3,67
|
3,78
|
3,73
|
| 23/10/2024 |
95.237 |
%
|
3,74
|
3,68
|
3,81
|
3,79
|
| 22/10/2024 |
49.162 |
%
|
3,78
|
3,80
|
3,94
|
3,8004
|
| 21/10/2024 |
48.569 |
%
|
3,895
|
3,822
|
3,94
|
3,84
|
| 18/10/2024 |
58.574 |
%
|
3,90
|
3,869
|
3,98
|
3,89
|
| 17/10/2024 |
99.552 |
%
|
3,96
|
3,79
|
4,00
|
3,96
|
| 16/10/2024 |
115.935 |
%
|
3,79
|
3,73
|
3,90
|
3,79
|
| 15/10/2024 |
94.240 |
%
|
3,785
|
3,485
|
3,79
|
3,70
|
| 14/10/2024 |
93.795 |
%
|
3,51
|
3,485
|
3,79
|
3,76
|
| 11/10/2024 |
104.947 |
%
|
3,43
|
3,30
|
3,44
|
3,43
|
| 10/10/2024 |
204.810 |
%
|
3,31
|
3,285
|
3,46
|
3,30
|
| 09/10/2024 |
202.823 |
%
|
3,37
|
3,285
|
3,46
|
3,335
|
| 08/10/2024 |
106.192 |
%
|
3,435
|
3,35
|
3,49
|
3,395
|
| 07/10/2024 |
118.645 |
%
|
3,69
|
3,34
|
3,71
|
3,46
|
| 04/10/2024 |
67.349 |
%
|
3,59
|
3,485
|
3,55
|
3,53
|
| 03/10/2024 |
111.385 |
%
|
3,525
|
3,455
|
3,56
|
3,49
|
| 02/10/2024 |
106.156 |
%
|
3,455
|
3,42
|
3,565
|
3,46
|
| 01/10/2024 |
101.505 |
%
|
3,565
|
3,42
|
3,565
|
3,46
|
| 30/09/2024 |
76.457 |
%
|
3,58
|
3,5501
|
3,66
|
3,57
|
| 27/09/2024 |
84.974 |
%
|
3,66
|
3,59
|
3,73
|
3,59
|
| 26/09/2024 |
113.171 |
%
|
3,62
|
3,53
|
3,71
|
3,55
|
| 25/09/2024 |
110.457 |
%
|
3,70
|
3,53
|
3,71
|
3,5791
|
| 24/09/2024 |
111.060 |
%
|
3,68
|
3,56
|
3,72
|
3,63
|
| 23/09/2024 |
109.996 |
%
|
3,70
|
3,56
|
3,72
|
3,63
|
| 20/09/2024 |
106.660 |
%
|
3,84
|
3,73
|
3,87
|
3,72
|
| 19/09/2024 |
104.872 |
%
|
3,70
|
3,57
|
3,82
|
3,63
|
| 18/09/2024 |
102.410 |
%
|
3,61
|
3,57
|
3,77
|
3,63
|
| 17/09/2024 |
142.101 |
%
|
3,62
|
3,58
|
3,69
|
3,65
|
| 16/09/2024 |
140.809 |
%
|
3,62
|
3,58
|
3,69
|
3,65
|
| 13/09/2024 |
111.087 |
%
|
3,395
|
3,35
|
3,48
|
3,43
|
| 12/09/2024 |
178.643 |
%
|
3,395
|
3,22
|
3,465
|
3,42
|
| 11/09/2024 |
178.529 |
%
|
3,40
|
3,22
|
3,465
|
3,42
|
| 10/09/2024 |
180.895 |
%
|
3,33
|
3,22
|
3,44
|
3,41
|
| 09/09/2024 |
188.602 |
%
|
3,38
|
3,25
|
3,42
|
3,31
|
| 06/09/2024 |
113.067 |
%
|
3,43
|
3,40
|
3,58
|
3,45
|
| 05/09/2024 |
190.667 |
%
|
3,53
|
3,54
|
3,75
|
3,55
|
| 04/09/2024 |
189.837 |
%
|
3,915
|
3,54
|
3,75
|
3,55
|
| 03/09/2024 |
217.334 |
%
|
3,915
|
3,535
|
3,96
|
3,615
|
| 30/08/2024 |
120.465 |
%
|
3,87
|
3,80
|
3,93
|
3,92
|
| 29/08/2024 |
220.401 |
%
|
3,78
|
3,645
|
3,91
|
3,75
|
| 28/08/2024 |
212.165 |
%
|
3,86
|
3,645
|
3,91
|
3,765
|
| 27/08/2024 |
100.965 |
%
|
3,87
|
3,80
|
3,875
|
3,82
|
| 26/08/2024 |
83.718 |
%
|
3,87
|
3,80
|
3,875
|
3,825
|
| 23/08/2024 |
93.492 |
%
|
3,81
|
3,645
|
3,81
|
3,69
|
| 22/08/2024 |
93.149 |
%
|
3,81
|
3,645
|
3,81
|
3,69
|
| 21/08/2024 |
156.466 |
%
|
3,85
|
3,745
|
3,91
|
3,75
|
| 20/08/2024 |
121.012 |
%
|
3,87
|
3,84
|
3,91
|
3,86
|
| 19/08/2024 |
119.675 |
%
|
3,85
|
3,84
|
3,91
|
3,86
|
| 16/08/2024 |
157.874 |
%
|
3,74
|
3,735
|
3,90
|
3,74
|
| 15/08/2024 |
217.000 |
%
|
3,82
|
3,56
|
3,78
|
3,71
|
| 14/08/2024 |
261.186 |
%
|
3,67
|
3,56
|
3,74
|
3,59
|
| 13/08/2024 |
171.836 |
%
|
3,67
|
3,64
|
3,90
|
3,65
|
| 12/08/2024 |
165.660 |
%
|
3,845
|
3,64
|
3,90
|
3,655
|
| 09/08/2024 |
238.695 |
%
|
3,79
|
3,755
|
3,975
|
3,82
|
| 08/08/2024 |
249.112 |
%
|
3,79
|
3,77
|
4,05
|
3,955
|
| 07/08/2024 |
614.521 |
%
|
3,82
|
3,67
|
3,96
|
3,75
|
| 06/08/2024 |
486.535 |
%
|
4,14
|
3,93
|
4,16
|
4,16
|
