Moderna Inc (MRNA)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21/10/2026 |
3 830 403 |
1,54%
|
241,90
|
239,76
|
254,44
|
245,81
|
| 20/10/2026 |
3 498 884 |
6,69%
|
225,49
|
216,83
|
243,95
|
242,08
|
| 19/10/2026 |
3 788 579 |
4,07%
|
217,28
|
216,00
|
236,55
|
226,89
|
| 16/10/2026 |
4 253 456 |
-7,82%
|
235,00
|
208,96
|
237,625
|
218,01
|
| 15/10/2026 |
3 592 785 |
4,51%
|
225,95
|
217,21
|
242,20
|
236,50
|
| 14/10/2026 |
4 287 101 |
4,65%
|
216,76
|
211,30
|
227,09
|
226,30
|
| 13/10/2026 |
3 157 251 |
1,17%
|
207,63
|
204,70
|
218,43
|
216,25
|
| 12/10/2026 |
2 769 883 |
-5,00%
|
225,00
|
210,91
|
227,40
|
213,74
|
| 09/10/2026 |
5 980 129 |
14,21%
|
199,89
|
197,18
|
225,00
|
225,00
|
| 08/10/2026 |
14 397 181 |
0,26%
|
196,43
|
192,84
|
199,92
|
197,00
|
| 07/10/2026 |
2 741 217 |
4,81%
|
183,30
|
182,71
|
197,69
|
196,48
|
| 06/10/2026 |
3 732 071 |
-7,75%
|
202,13
|
186,64
|
212,19
|
187,46
|
| 05/10/2026 |
4 027 217 |
6,95%
|
192,27
|
185,90
|
205,76
|
203,21
|
| 02/10/2026 |
2 309 722 |
0,57%
|
189,70
|
183,28
|
193,52
|
190,01
|
| 01/10/2026 |
3 449 200 |
-1,89%
|
187,78
|
186,96
|
201,00
|
188,94
|
| 30/09/2026 |
5 136 281 |
-5,35%
|
185,98
|
184,65
|
196,79
|
192,57
|
| 29/09/2026 |
2 440 453 |
3,13%
|
197,55
|
195,82
|
208,84
|
203,46
|
| 28/09/2026 |
3 291 030 |
-0,80%
|
195,67
|
189,21
|
199,82
|
197,28
|
| 25/09/2026 |
3 043 570 |
2,08%
|
195,23
|
192,53
|
202,67
|
198,88
|
| 24/09/2026 |
3 454 867 |
6,98%
|
180,60
|
180,56
|
195,69
|
194,82
|
| 23/09/2026 |
3 873 188 |
-0,25%
|
183,32
|
181,30
|
192,29
|
182,11
|
| 22/09/2026 |
5 181 505 |
5,56%
|
168,33
|
168,33
|
187,20
|
182,56
|
| 21/09/2026 |
4 951 846 |
12,27%
|
161,05
|
159,49
|
176,84
|
172,94
|
| 18/09/2026 |
11 385 825 |
-2,55%
|
158,44
|
150,29
|
159,79
|
154,04
|
| 17/09/2026 |
4 283 587 |
8,55%
|
152,56
|
149,50
|
161,95
|
158,07
|
| 16/09/2026 |
2 951 136 |
1,29%
|
145,32
|
142,34
|
148,91
|
145,62
|
| 15/09/2026 |
2 126 914 |
-1,99%
|
146,00
|
141,36
|
148,65
|
143,77
|
| 14/09/2026 |
2 395 078 |
1,89%
|
144,99
|
139,07
|
147,31
|
146,69
|
| 11/09/2026 |
3 621 536 |
5,38%
|
137,97
|
135,18
|
149,68
|
143,97
|
| 10/09/2026 |
1 968 174 |
0,74%
|
134,49
|
130,50
|
137,13
|
136,62
|
| 09/09/2026 |
2 092 886 |
-3,36%
|
140,33
|
135,54
|
143,69
|
135,61
|
| 08/09/2026 |
2 665 981 |
-3,59%
|
145,64
|
139,73
|
147,38
|
140,33
|
| 04/09/2026 |
2 886 865 |
-2,23%
|
153,56
|
141,59
|
154,00
|
145,55
|
| 03/09/2026 |
3 258 642 |
-1,29%
|
145,90
|
142,79
|
150,00
|
148,87
|
| 02/09/2026 |
3 781 098 |
-2,24%
|
152,49
|
146,60
|
156,37
|
150,81
|
| 01/09/2026 |
4 998 777 |
9,93%
|
139,95
|
138,12
|
154,70
|
154,27
|
| 31/08/2026 |
4 490 069 |
1,70%
|
134,39
|
134,00
|
144,16
|
140,34
|
| 28/08/2026 |
4 167 213 |
-3,35%
|
137,25
|
133,35
|
138,79
|
137,99
|
| 27/08/2026 |
6 233 318 |
-4,60%
|
145,00
|
138,56
|
148,47
|
142,77
|
| 26/08/2026 |
4 191 354 |
-5,77%
|
154,50
|
145,16
|
156,13
|
149,66
|
| 25/08/2026 |
9 944 825 |
14,36%
|
144,42
|
141,21
|
161,29
|
158,83
|
| 24/08/2026 |
6 216 696 |
-4,30%
|
142,70
|
130,00
|
145,48
|
138,89
|
| 21/08/2026 |
13 873 228 |
8,86%
|
132,43
|
132,43
|
159,46
|
145,13
|
| 20/08/2026 |
19 184 996 |
-23,55%
|
150,00
|
128,62
|
155,00
|
133,32
|
| 19/08/2026 |
40 540 405 |
176,97%
|
115,51
|
114,46
|
176,61
|
174,38
|
| 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
|
