BiG | O banco que entende os seus valores.

Moderna Inc (MRNA)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
14/07/2025	2 657 818	-2,29%	33,31	32,45	33,50	32,87
11/07/2025	2 348 385	-1,87%	33,97	33,22	34,03	33,64
10/07/2025	3 219 903	4,54%	33,44	32,99	34,39	34,28
09/07/2025	3 473 447	0,77%	32,80	32,11	33,36	32,79
08/07/2025	4 769 679	8,83%	30,08	30,05	33,65	32,54
07/07/2025	2 715 043	-1,94%	30,32	29,72	30,77	29,90
04/07/2025	4 629 511	0,00%	30,54	30,20	31,11	30,49
03/07/2025	1 717 988	0,69%	30,54	30,20	30,94	30,49
02/07/2025	4 091 186	5,54%	28,77	28,65	30,65	30,28
01/07/2025	4 110 883	3,99%	27,24	26,81	29,84	28,69
30/06/2025	2 967 321	1,58%	27,98	27,40	28,74	27,59
27/06/2025	5 236 059	-1,38%	27,70	26,88	27,99	27,16
26/06/2025	3 079 714	2,53%	27,07	26,81	28,23	27,54
25/06/2025	1 894 856	0,22%	26,84	26,135	26,93	26,86
24/06/2025	2 541 733	4,40%	26,10	26,06	27,13	26,80
23/06/2025	2 118 023	-0,89%	25,55	25,16	25,96	25,67
20/06/2025	6 891 578	1,97%	25,71	25,42	26,015	25,90
18/06/2025	2 274 375	-0,59%	25,50	25,06	25,85	25,40
17/06/2025	2 769 251	-1,73%	25,76	25,44	26,34	25,55
16/06/2025	2 997 616	-2,51%	26,56	25,47	26,73	26,00
13/06/2025	2 161 145	-2,49%	26,57	26,32	27,35	26,67
12/06/2025	2 338 877	-1,44%	27,29	26,83	27,92	27,35
11/06/2025	2 581 428	0,25%	28,00	27,62	28,70	27,75
10/06/2025	2 452 471	-1,63%	27,86	27,34	28,23	27,68
09/06/2025	2 716 549	2,48%	27,77	27,66	29,19	28,14
06/06/2025	2 735 327	5,13%	26,21	26,14	27,55	27,46
05/06/2025	3 096 591	-4,22%	27,14	25,83	27,15	26,12
04/06/2025	2 379 572	-1,94%	28,20	27,05	28,20	27,27
03/06/2025	4 319 015	2,81%	26,91	26,29	28,57	27,81
02/06/2025	3 695 723	1,84%	26,92	26,44	27,42	27,05
30/05/2025	14 824 139	-1,37%	26,345	25,61	26,805	26,56
29/05/2025	2 641 944	3,38%	26,34	25,78	27,14	26,93
28/05/2025	2 559 699	-2,65%	26,70	25,86	26,76	26,05
27/05/2025	4 453 966	1,90%	26,79	26,20	27,84	26,76
23/05/2025	2 400 259	-1,72%	26,02	25,55	26,47	26,26
22/05/2025	3 376 183	3,57%	25,51	25,22	26,89	26,72
21/05/2025	5 002 343	-7,82%	27,87	25,64	28,03	25,80
20/05/2025	9 412 892	6,06%	26,80	26,48	30,29	27,99
19/05/2025	4 516 225	6,15%	25,20	25,13	26,92	26,39
16/05/2025	4 634 278	5,12%	23,87	23,68	25,44	24,86
15/05/2025	3 976 661	-1,54%	24,30	23,155	24,30	23,65
14/05/2025	3 384 297	-5,77%	25,54	23,95	25,54	24,02
13/05/2025	2 537 567	-0,82%	25,55	25,08	25,87	25,49
12/05/2025	3 628 106	5,98%	24,94	24,93	26,16	25,70
09/05/2025	2 207 255	-0,53%	24,76	24,22	25,32	24,25
08/05/2025	2 873 898	1,33%	24,37	23,95	24,98	24,38
07/05/2025	3 528 805	-1,51%	24,69	23,705	24,91	24,06
06/05/2025	6 635 741	-12,25%	27,37	24,16	27,37	24,43
05/05/2025	2 543 683	0,83%	27,89	27,18	28,52	27,84
02/05/2025	2 878 845	2,15%	27,74	27,175	28,08	27,61
01/05/2025	4 585 179	-5,29%	27,77	26,06	27,85	27,03
30/04/2025	2 585 642	2,59%	27,50	27,24	28,63	28,54
29/04/2025	1 615 871	1,31%	27,56	27,19	28,00	27,82
28/04/2025	1 778 550	0,88%	27,00	27,00	28,40	27,46
25/04/2025	2 809 180	-0,62%	26,78	26,62	27,87	27,22
24/04/2025	1 718 365	3,20%	26,66	26,40	27,41	27,39
23/04/2025	2 583 086	3,11%	26,49	26,49	27,87	26,54
22/04/2025	1 704 132	2,43%	25,20	24,90	25,83	25,74
21/04/2025	2 376 015	1,68%	24,03	23,30	25,33	25,13
17/04/2025	2 373 366	-1,89%	25,28	24,44	25,28	24,715
16/04/2025	1 939 832	-4,00%	25,90	24,82	26,05	25,19
15/04/2025	2 332 191	-2,09%	26,80	25,52	27,20	26,24
14/04/2025	2 052 257	2,29%	26,94	26,24	27,095	26,80
11/04/2025	3 766 663	6,94%	24,69	24,28	26,24	26,20
10/04/2025	4 078 569	-8,14%	25,82	23,70	25,895	24,50
09/04/2025	4 294 976	8,24%	23,99	23,675	27,65	26,67
08/04/2025	2 953 649	-3,90%	26,44	24,155	26,82	24,64
07/04/2025	4 439 431	2,11%	24,00	23,185	26,51	25,64
04/04/2025	4 933 122	-2,41%	25,29	23,775	25,76	25,11
03/04/2025	4 203 444	-7,18%	26,65	25,695	27,19	25,73
02/04/2025	3 545 987	2,06%	26,80	26,28	28,77	27,72
01/04/2025	3 571 018	-4,20%	28,70	27,07	28,835	27,16
31/03/2025	6 216 226	-8,90%	28,89	26,81	28,95	28,35
28/03/2025	1 771 102	-3,11%	32,04	31,02	32,50	31,12
27/03/2025	2 309 074	2,03%	31,54	31,26	32,55	32,12
26/03/2025	2 702 884	-7,00%	33,65	31,29	33,68	31,48
25/03/2025	3 027 085	-0,94%	34,26	33,51	34,86	33,85
24/03/2025	3 624 155	4,62%	32,80	32,80	34,86	34,17
21/03/2025	4 535 105	0,65%	32,05	31,53	32,79	32,66
20/03/2025	2 636 687	-2,61%	33,15	32,44	33,81	32,45
19/03/2025	2 824 038	-1,45%	33,77	33,13	33,85	33,32
18/03/2025	2 313 779	-2,59%	34,49	33,55	34,99	33,81
17/03/2025	1 764 237	0,26%	34,79	33,92	35,17	34,71
14/03/2025	2 393 669	0,93%	34,80	34,20	35,84	34,62
13/03/2025	2 742 278	-2,03%	35,15	34,20	38,08	34,30
12/03/2025	2 166 140	3,70%	34,40	33,80	35,29	35,01
11/03/2025	3 618 816	-6,12%	35,91	32,65	36,01	33,76
10/03/2025	3 735 728	0,98%	35,20	35,15	37,53	35,96
07/03/2025	4 657 495	3,82%	34,46	33,94	37,91	35,61
06/03/2025	3 625 335	-2,58%	34,09	33,24	35,25	34,30
05/03/2025	7 017 710	15,94%	32,58	30,93	35,39	35,21
04/03/2025	2 508 172	0,33%	29,77	29,35	31,12	30,37
03/03/2025	2 280 269	-2,23%	31,18	30,17	32,00	30,27
28/02/2025	3 321 000	-0,42%	30,84	30,21	31,30	30,96
27/02/2025	2 784 931	-7,42%	32,55	31,00	32,98	31,09
26/02/2025	1 879 616	0,90%	33,26	32,72	34,17	33,58
25/02/2025	3 121 432	-1,83%	34,09	32,94	35,48	33,28
24/02/2025	2 703 683	-4,59%	33,92	33,28	34,55	33,90
21/02/2025	5 231 691	5,34%	33,95	33,20	35,97	35,53
20/02/2025	3 020 090	-6,04%	36,23	32,785	36,30	33,73