Moderna Inc (MRNA)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 02/03/2026 |
2 807 688 |
-1,35%
|
52,29
|
50,48
|
54,93
|
52,845
|
| 27/02/2026 |
3 880 370 |
3,60%
|
51,43
|
50,74
|
53,62
|
53,57
|
| 26/02/2026 |
2 020 971 |
0,66%
|
51,47
|
50,66
|
52,81
|
51,71
|
| 25/02/2026 |
2 667 093 |
1,68%
|
50,93
|
50,67
|
53,82
|
51,37
|
| 24/02/2026 |
2 208 986 |
0,46%
|
50,18
|
49,54
|
51,92
|
50,52
|
| 23/02/2026 |
3 803 126 |
0,84%
|
48,84
|
48,84
|
54,00
|
50,29
|
| 20/02/2026 |
3 072 203 |
0,34%
|
49,13
|
48,30
|
50,47
|
49,87
|
| 19/02/2026 |
3 804 028 |
6,65%
|
46,93
|
45,80
|
50,44
|
49,70
|
| 18/02/2026 |
4 273 040 |
6,08%
|
46,69
|
45,66
|
47,67
|
46,60
|
| 17/02/2026 |
3 266 234 |
4,03%
|
42,21
|
42,00
|
45,07
|
43,93
|
| 13/02/2026 |
4 924 037 |
5,29%
|
41,87
|
41,31
|
44,78
|
42,23
|
| 12/02/2026 |
2 831 431 |
-0,99%
|
39,91
|
38,82
|
40,88
|
40,11
|
| 11/02/2026 |
4 223 545 |
-3,54%
|
37,71
|
36,66
|
40,80
|
40,51
|
| 10/02/2026 |
3 136 182 |
0,11%
|
43,00
|
41,68
|
45,50
|
41,995
|
| 09/02/2026 |
2 451 253 |
2,29%
|
41,10
|
40,18
|
41,99
|
41,95
|
| 06/02/2026 |
3 016 731 |
0,34%
|
41,18
|
39,51
|
41,42
|
41,01
|
| 05/02/2026 |
3 415 901 |
-4,44%
|
42,53
|
40,08
|
43,79
|
40,87
|
| 04/02/2026 |
3 279 264 |
1,35%
|
42,59
|
41,55
|
43,36
|
42,77
|
| 03/02/2026 |
3 164 424 |
-0,82%
|
42,59
|
41,29
|
44,17
|
42,20
|
| 02/02/2026 |
4 593 610 |
-3,45%
|
43,19
|
41,64
|
46,57
|
42,55
|
| 30/01/2026 |
3 764 777 |
-5,95%
|
45,85
|
43,43
|
46,26
|
44,07
|
| 29/01/2026 |
3 325 716 |
3,44%
|
45,98
|
45,73
|
47,845
|
46,86
|
| 28/01/2026 |
3 445 433 |
-0,33%
|
45,48
|
43,56
|
45,90
|
45,30
|
| 27/01/2026 |
5 452 250 |
-5,29%
|
48,09
|
45,03
|
51,18
|
45,45
|
| 26/01/2026 |
3 806 448 |
-1,48%
|
49,27
|
46,60
|
49,27
|
47,99
|
| 23/01/2026 |
6 525 698 |
-6,09%
|
49,92
|
46,87
|
50,40
|
48,71
|
| 22/01/2026 |
9 321 199 |
4,14%
|
50,08
|
50,05
|
55,18
|
51,87
|
| 21/01/2026 |
6 128 506 |
15,84%
|
43,43
|
43,34
|
50,00
|
49,81
|
| 20/01/2026 |
4 170 042 |
2,80%
|
41,00
|
40,77
|
43,04
|
43,00
|
