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 >
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
19/02/2025	2 961 692	0,42%	35,15	35,05	36,75	35,90
18/02/2025	5 772 480	8,37%	33,01	32,08	36,97	35,75
17/02/2025	6 789 738	0,00%	30,72	29,26	33,91	32,99
14/02/2025	6 789 738	3,35%	30,72	29,26	33,91	32,99
13/02/2025	4 298 302	4,54%	31,00	30,27	31,96	31,92
12/02/2025	2 219 566	-1,28%	30,97	30,245	31,08	30,535
11/02/2025	2 375 584	-2,95%	31,50	30,70	32,42	30,93
10/02/2025	2 902 430	-2,24%	33,00	31,67	33,37	31,87
07/02/2025	2 675 115	-3,01%	33,49	32,46	33,76	32,60
06/02/2025	2 638 689	-3,92%	35,15	33,61	35,22	33,61
05/02/2025	2 709 045	2,37%	34,29	33,92	35,57	34,98
04/02/2025	5 866 239	-6,51%	36,65	33,85	37,90	34,17
03/02/2025	3 703 358	-7,28%	38,19	35,93	38,65	36,55
31/01/2025	2 179 959	-3,95%	41,00	39,31	41,44	39,42
30/01/2025	3 432 638	0,79%	41,40	39,88	42,54	41,04
29/01/2025	4 205 440	-9,39%	43,31	40,68	44,72	40,72
28/01/2025	3 473 931	7,90%	41,99	40,75	45,15	44,94
27/01/2025	2 817 347	0,58%	41,00	40,78	44,08	41,65
24/01/2025	4 558 629	-2,31%	43,16	40,79	45,36	41,41
23/01/2025	3 593 488	10,10%	38,44	37,00	42,54	42,39
22/01/2025	4 320 102	7,27%	36,33	36,00	41,06	38,50
21/01/2025	3 959 460	5,37%	35,87	35,32	37,90	35,89
20/01/2025	2 715 405	0,00%	33,87	33,60	34,75	34,06
17/01/2025	2 715 405	0,89%	33,87	33,60	34,75	34,06
16/01/2025	2 341 734	-2,90%	34,75	33,34	34,95	33,76
15/01/2025	2 417 859	0,90%	35,18	34,47	35,53	34,77
14/01/2025	4 781 661	-1,96%	35,12	33,19	35,66	34,46
13/01/2025	10 025 843	-16,80%	33,15	31,95	35,38	35,15
10/01/2025	2 071 799	-2,13%	42,70	41,79	43,67	42,25
09/01/2025	8 832 604	0,42%	47,50	43,01	47,69	43,17
08/01/2025	3 985 010	-9,17%	47,50	43,01	47,61	43,17
07/01/2025	5 622 005	11,65%	43,79	42,88	48,91	47,53
06/01/2025	2 801 278	0,92%	44,00	41,65	44,50	42,57
03/01/2025	1 738 741	0,43%	42,25	41,085	42,62	42,18
02/01/2025	1 740 732	1,01%	42,20	41,42	43,30	42,00
31/12/2024	2 554 000	5,59%	39,71	39,40	41,78	41,58
30/12/2024	1 935 715	-1,87%	39,51	38,89	40,50	39,38
27/12/2024	1 754 528	-0,74%	40,35	39,80	41,47	40,13
26/12/2024	1 428 157	0,40%	39,55	39,24	40,535	40,43
24/12/2024	741 047	1,72%	39,60	38,77	40,355	40,27
23/12/2024	1 930 823	0,51%	39,23	38,56	40,32	39,59
20/12/2024	18 499 732	-0,43%	39,30	39,18	40,83	39,39
19/12/2024	2 673 413	3,13%	38,40	37,45	39,86	39,56
18/12/2024	2 702 479	-5,89%	40,00	38,20	41,70	38,36
17/12/2024	2 346 207	-2,58%	41,85	40,64	43,15	40,76
16/12/2024	2 649 452	0,02%	42,16	41,28	44,38	41,84
13/12/2024	1 597 987	-2,31%	42,10	41,39	42,66	41,83
12/12/2024	1 456 846	-0,09%	42,55	41,76	43,77	42,82
11/12/2024	1 905 835	3,25%	41,90	41,08	43,25	42,86
10/12/2024	3 386 840	-9,07%	45,29	41,06	45,29	41,51
09/12/2024	2 205 481	2,72%	44,77	44,18	47,41	45,65
06/12/2024	2 210 912	3,49%	43,50	43,20	46,61	44,44
05/12/2024	2 505 497	3,15%	41,90	41,80	44,45	42,94
04/12/2024	1 696 297	-2,23%	42,76	41,48	42,76	41,63
03/12/2024	2 376 142	-3,80%	43,99	42,36	44,25	42,58