Moderna Inc (MRNA)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/07/2026 |
1.474.974 |
-5,17%
|
57,46
|
53,86
|
57,46
|
54,07
|
| 23/07/2026 |
1.620.581 |
-1,81%
|
57,20
|
56,275
|
58,42
|
57,02
|
| 22/07/2026 |
1.256.466 |
-2,67%
|
59,37
|
57,74
|
59,80
|
58,07
|
| 21/07/2026 |
1.313.760 |
0,29%
|
59,51
|
58,62
|
60,82
|
59,66
|
| 20/07/2026 |
1.998.193 |
-3,77%
|
61,46
|
59,30
|
62,40
|
59,49
|
| 17/07/2026 |
1.583.309 |
-2,11%
|
61,63
|
61,16
|
63,25
|
61,82
|
| 16/07/2026 |
1.938.636 |
-7,51%
|
66,92
|
62,80
|
67,42
|
63,15
|
| 15/07/2026 |
1.414.390 |
1,25%
|
67,60
|
65,96
|
68,49
|
68,28
|
| 14/07/2026 |
2.163.578 |
0,64%
|
66,67
|
65,80
|
67,89
|
67,44
|
| 13/07/2026 |
2.435.048 |
-1,85%
|
66,20
|
65,57
|
69,55
|
67,01
|
| 10/07/2026 |
2.443.320 |
-10,83%
|
76,51
|
67,35
|
76,65
|
68,27
|
| 09/07/2026 |
1.286.726 |
3,74%
|
73,80
|
73,14
|
76,80
|
76,56
|
| 08/07/2026 |
1.994.783 |
-7,48%
|
78,00
|
73,43
|
78,22
|
73,80
|
| 07/07/2026 |
1.874.867 |
-2,48%
|
81,80
|
77,42
|
82,80
|
79,77
|
| 06/07/2026 |
3.127.363 |
2,56%
|
78,55
|
77,58
|
85,60
|
81,80
|
| 02/07/2026 |
3.316.079 |
10,01%
|
73,71
|
73,71
|
81,40
|
79,76
|
| 01/07/2026 |
2.234.544 |
3,53%
|
70,04
|
69,00
|
73,90
|
72,50
|
| 30/06/2026 |
2.641.280 |
0,47%
|
70,00
|
69,235
|
73,28
|
70,03
|
| 29/06/2026 |
2.904.548 |
3,61%
|
67,90
|
66,31
|
69,90
|
69,70
|
| 26/06/2026 |
4.411.081 |
12,59%
|
59,54
|
59,32
|
69,27
|
67,27
|
| 25/06/2026 |
2.360.636 |
-1,11%
|
60,33
|
57,94
|
61,85
|
59,75
|
| 24/06/2026 |
1.736.981 |
-0,95%
|
61,02
|
59,89
|
62,75
|
60,42
|
| 23/06/2026 |
2.345.912 |
2,79%
|
59,05
|
58,64
|
63,94
|
61,00
|
| 22/06/2026 |
2.964.788 |
-7,22%
|
64,00
|
57,50
|
65,51
|
59,345
|
| 18/06/2026 |
10.525.828 |
3,50%
|
64,15
|
60,80
|
67,74
|
63,96
|
| 17/06/2026 |
4.490.997 |
11,55%
|
56,00
|
54,58
|
62,30
|
61,80
|
| 16/06/2026 |
4.778.401 |
6,27%
|
52,04
|
51,67
|
57,79
|
55,40
|
| 15/06/2026 |
2.499.731 |
4,45%
|
51,37
|
49,86
|
52,23
|
52,13
|
| 12/06/2026 |
1.847.299 |
0,54%
|
49,98
|
49,62
|
51,73
|
49,91
|
| 11/06/2026 |
2.193.666 |
7,94%
|
46,43
|
46,43
|
49,93
|
49,64
|
| 10/06/2026 |
1.828.726 |
-3,65%
|
47,30
|
45,67
|
48,49
|
45,99
|
| 09/06/2026 |
1.773.478 |
0,27%
|
48,42
|
45,45
|
48,42
|
47,73
|
| 08/06/2026 |
1.588.444 |
0,34%
|
48,17
|
46,83
|
48,99
|
47,60
|
| 05/06/2026 |
2.086.754 |
-8,04%
|
50,77
|
46,39
|
51,49
|
47,44
|
| 04/06/2026 |
2.166.314 |
5,16%
|
49,29
|
48,95
|
51,89
|
51,59
|
| 03/06/2026 |
2.388.175 |
7,49%
|
45,47
|
45,43
|
49,54
|
49,06
|
| 02/06/2026 |
1.580.332 |
-0,91%
|
45,26
|
43,915
|
46,17
|
45,64
|
| 01/06/2026 |
2.075.074 |
-2,39%
|
46,93
|
44,21
|
46,93
|
46,06
|
| 29/05/2026 |
2.470.573 |
-0,80%
|
47,27
|
46,86
|
49,26
|
47,19
|
| 28/05/2026 |
1.584.169 |
-0,08%
|
47,23
|
45,90
|
47,58
|
47,57
|
| 27/05/2026 |
1.325.998 |
1,23%
|
46,87
|
46,87
|
49,07
|
47,61
|
| 26/05/2026 |
1.456.442 |
0,32%
|
47,21
|
46,17
|
48,64
|
47,03
|
| 22/05/2026 |
1.468.445 |
-0,80%
|
47,54
|
46,77
|
48,30
|
46,88
|
| 21/05/2026 |
1.966.272 |
-1,79%
|
47,68
|
46,50
|
47,92
|
47,26
|
| 20/05/2026 |
1.628.092 |
5,25%
|
46,04
|
45,95
|
48,77
|
48,12
|
| 19/05/2026 |
1.897.100 |
-4,97%
|
47,61
|
45,63
|
47,61
|
45,72
|
| 18/05/2026 |
1.804.875 |
-1,90%
|
50,04
|
47,65
|
50,49
|
48,11
|
| 15/05/2026 |
2.273.490 |
-1,98%
|
48,40
|
47,91
|
49,78
|
49,04
|
| 14/05/2026 |
3.037.080 |
-0,77%
|
49,55
|
48,76
|
50,80
|
50,03
|
| 13/05/2026 |
2.456.796 |
-5,35%
|
52,86
|
50,00
|
52,86
|
50,42
|
| 12/05/2026 |
3.803.558 |
0,74%
|
52,13
|
51,27
|
54,61
|
53,27
|
| 11/05/2026 |
6.445.656 |
-2,70%
|
58,08
|
51,40
|
59,39
|
52,88
|
| 08/05/2026 |
5.759.077 |
11,97%
|
49,00
|
48,99
|
57,76
|
54,35
|
| 07/05/2026 |
2.379.546 |
-0,51%
|
51,52
|
47,80
|
51,96
|
48,54
|
| 06/05/2026 |
1.448.322 |
4,45%
|
47,00
|
46,73
|
49,05
|
48,79
|
| 05/05/2026 |
1.772.185 |
-1,25%
|
47,41
|
45,79
|
47,67
|
46,71
|
| 04/05/2026 |
3.189.424 |
4,25%
|
45,50
|
45,42
|
47,95
|
47,30
|
| 01/05/2026 |
2.718.576 |
-1,24%
|
46,63
|
43,68
|
48,35
|
45,37
|
| 30/04/2026 |
2.268.817 |
0,48%
|
46,20
|
45,75
|
47,92
|
45,94
|
| 29/04/2026 |
1.861.027 |
-3,01%
|
46,53
|
44,63
|
47,14
|
45,72
|
| 28/04/2026 |
1.180.417 |
-3,20%
|
48,60
|
46,76
|
48,93
|
47,14
|
| 27/04/2026 |
2.262.789 |
-4,00%
|
50,63
|
48,26
|
51,25
|
48,70
|
| 24/04/2026 |
1.564.329 |
-4,01%
|
53,39
|
50,60
|
53,39
|
50,73
|
| 23/04/2026 |
1.339.991 |
-4,95%
|
55,62
|
52,61
|
56,09
|
52,85
|
| 22/04/2026 |
1.360.407 |
2,53%
|
55,55
|
54,40
|
55,88
|
55,60
|
| 21/04/2026 |
2.100.727 |
-0,66%
|
53,90
|
51,76
|
56,17
|
54,23
|
| 20/04/2026 |
1.549.560 |
1,62%
|
53,62
|
53,16
|
55,71
|
54,59
|
| 17/04/2026 |
4.969.691 |
-1,76%
|
55,59
|
52,96
|
56,06
|
53,72
|
| 16/04/2026 |
1.598.072 |
0,77%
|
54,13
|
52,81
|
54,95
|
54,68
|
| 15/04/2026 |
1.723.715 |
2,69%
|
53,95
|
53,30
|
55,09
|
54,26
|
| 14/04/2026 |
2.118.369 |
4,26%
|
50,58
|
50,05
|
53,00
|
52,84
|
| 13/04/2026 |
2.384.181 |
-0,55%
|
51,01
|
50,475
|
53,00
|
50,68
|
| 10/04/2026 |
1.540.167 |
-0,62%
|
51,67
|
50,05
|
52,89
|
50,96
|
| 09/04/2026 |
1.893.208 |
-1,57%
|
51,63
|
50,58
|
51,98
|
51,28
|
| 08/04/2026 |
1.940.238 |
3,97%
|
52,08
|
50,58
|
52,39
|
52,10
|
| 07/04/2026 |
1.505.824 |
2,75%
|
48,70
|
47,50
|
50,29
|
50,11
|
| 06/04/2026 |
1.245.021 |
-0,87%
|
49,07
|
48,20
|
49,80
|
48,77
|
| 02/04/2026 |
1.695.470 |
-1,66%
|
48,29
|
48,11
|
50,51
|
49,20
|
| 01/04/2026 |
2.239.474 |
-1,52%
|
51,64
|
49,60
|
52,775
|
50,03
|
| 31/03/2026 |
2.752.046 |
5,33%
|
49,08
|
47,96
|
51,62
|
50,80
|
| 30/03/2026 |
1.951.034 |
-2,68%
|
49,78
|
47,14
|
49,81
|
48,23
|
| 27/03/2026 |
2.448.464 |
-7,49%
|
53,29
|
49,48
|
53,50
|
49,56
|
| 26/03/2026 |
1.357.986 |
0,06%
|
52,76
|
52,34
|
54,65
|
53,57
|
| 25/03/2026 |
1.511.319 |
4,29%
|
52,57
|
52,57
|
54,24
|
53,54
|
| 24/03/2026 |
1.810.046 |
0,12%
|
50,44
|
50,35
|
52,68
|
51,34
|
| 23/03/2026 |
2.142.598 |
-0,19%
|
51,46
|
50,20
|
52,55
|
51,28
|
| 20/03/2026 |
9.224.422 |
-1,89%
|
51,54
|
50,64
|
52,98
|
51,38
|
| 19/03/2026 |
1.801.661 |
-0,06%
|
51,14
|
51,065
|
52,88
|
52,37
|
| 18/03/2026 |
2.368.515 |
-2,84%
|
53,18
|
51,025
|
53,34
|
52,40
|
| 17/03/2026 |
2.475.723 |
1,16%
|
53,50
|
53,41
|
56,51
|
53,93
|
| 16/03/2026 |
2.850.753 |
1,43%
|
53,69
|
51,67
|
53,95
|
53,31
|
| 13/03/2026 |
2.577.719 |
-1,55%
|
54,31
|
51,48
|
55,04
|
52,56
|
| 12/03/2026 |
2.225.134 |
-4,61%
|
54,80
|
53,22
|
55,02
|
53,39
|
| 11/03/2026 |
2.235.246 |
1,80%
|
54,98
|
54,90
|
57,88
|
55,97
|
| 10/03/2026 |
2.414.567 |
-1,36%
|
55,24
|
52,74
|
56,12
|
54,98
|
| 09/03/2026 |
5.346.260 |
6,13%
|
53,41
|
51,91
|
56,61
|
55,74
|
| 06/03/2026 |
4.650.060 |
-2,43%
|
52,22
|
49,22
|
52,76
|
52,52
|
| 05/03/2026 |
4.521.028 |
-6,87%
|
56,96
|
52,17
|
58,73
|
53,83
|
| 04/03/2026 |
6.435.707 |
15,99%
|
53,58
|
51,73
|
59,54
|
57,80
|
| 03/03/2026 |
3.164.083 |
-5,71%
|
50,12
|
48,10
|
51,82
|
49,83
|
