Moderna Inc (MRNA)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/08/2026 |
1 625 438 |
-2,33%
|
63,00
|
62,145
|
64,255
|
62,96
|
| 17/08/2026 |
1 331 057 |
1,80%
|
64,25
|
62,98
|
65,50
|
64,46
|
| 14/08/2026 |
1 589 218 |
-0,52%
|
62,71
|
60,84
|
63,765
|
63,32
|
| 13/08/2026 |
3 044 748 |
-0,03%
|
63,80
|
62,39
|
65,31
|
63,65
|
| 12/08/2026 |
1 923 436 |
5,12%
|
60,575
|
59,29
|
64,25
|
63,67
|
| 11/08/2026 |
1 944 777 |
1,27%
|
60,21
|
58,60
|
61,40
|
60,57
|
| 10/08/2026 |
1 965 234 |
1,08%
|
59,52
|
58,43
|
60,725
|
59,81
|
| 07/08/2026 |
2 206 927 |
9,86%
|
54,62
|
54,62
|
59,415
|
59,17
|
| 06/08/2026 |
1 795 736 |
-4,26%
|
57,57
|
53,71
|
58,99
|
53,86
|
| 05/08/2026 |
1 934 303 |
-1,29%
|
58,00
|
55,59
|
59,35
|
56,255
|
| 04/08/2026 |
1 582 363 |
3,36%
|
56,84
|
55,88
|
58,26
|
56,99
|
| 03/08/2026 |
2 010 678 |
0,58%
|
54,75
|
52,71
|
58,00
|
55,14
|
| 31/07/2026 |
2 332 291 |
-5,35%
|
57,11
|
54,71
|
59,43
|
54,82
|
| 30/07/2026 |
1 716 239 |
6,29%
|
55,75
|
54,52
|
58,08
|
57,92
|
| 29/07/2026 |
1 315 113 |
-2,36%
|
55,04
|
54,20
|
56,23
|
54,49
|
| 28/07/2026 |
1 873 817 |
0,31%
|
54,86
|
53,35
|
55,85
|
55,805
|
| 27/07/2026 |
1 793 592 |
2,89%
|
54,84
|
54,39
|
57,04
|
55,63
|
| 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
|
