Moderna Inc (MRNA)
| Data | Quant. | Var. | P.Abertura | P.Mínimo | P.Máximo | P.Fecho |
|---|---|---|---|---|---|---|
| << < 1 2 3 4 5 > | ||||||
| 04/10/2024 | 1.710.206 | -1,42% | 61,51 | 59,65 | 62,10 | 60,20 |
| 03/10/2024 | 1.326.460 | -3,31% | 62,53 | 61,03 | 62,90 | 61,07 |
| 02/10/2024 | 1.168.623 | -1,20% | 63,52 | 62,58 | 63,64 | 63,16 |
| 01/10/2024 | 1.699.643 | -4,34% | 67,13 | 63,41 | 67,50 | 63,93 |
| 30/09/2024 | 1.531.222 | 1,64% | 65,50 | 65,37 | 67,94 | 66,83 |
| 27/09/2024 | 1.469.382 | 2,85% | 64,85 | 64,29 | 66,88 | 65,75 |
| 26/09/2024 | 1.297.532 | 0,46% | 64,77 | 63,37 | 65,05 | 63,93 |
| 25/09/2024 | 1.385.449 | -0,47% | 63,95 | 63,58 | 64,835 | 63,64 |
| 24/09/2024 | 1.699.739 | -0,31% | 64,80 | 63,88 | 65,24 | 63,94 |
| 23/09/2024 | 1.728.301 | -2,36% | 66,05 | 64,10 | 66,05 | 64,14 |
| 20/09/2024 | 6.620.198 | -3,43% | 67,60 | 64,70 | 67,81 | 65,69 |
| 19/09/2024 | 1.613.013 | -2,63% | 71,85 | 67,92 | 71,85 | 68,02 |
| 18/09/2024 | 1.419.829 | -2,96% | 72,19 | 69,82 | 73,30 | 69,86 |
| 17/09/2024 | 1.872.180 | 4,08% | 70,00 | 69,82 | 75,36 | 71,99 |
| 16/09/2024 | 1.449.931 | 1,30% | 68,28 | 68,00 | 70,56 | 69,17 |
| 13/09/2024 | 3.406.569 | -2,01% | 66,17 | 65,56 | 68,53 | 68,28 |
| 12/09/2024 | 5.739.188 | -12,36% | 67,89 | 64,13 | 70,83 | 69,68 |
| 11/09/2024 | 1.386.502 | 0,29% | 79,05 | 77,47 | 79,88 | 79,51 |
| 10/09/2024 | 1.269.201 | 3,49% | 76,22 | 75,98 | 79,94 | 79,28 |
| 09/09/2024 | 1.837.255 | 5,10% | 73,48 | 73,43 | 78,78 | 76,61 |
| 06/09/2024 | 1.351.112 | -0,75% | 73,44 | 71,65 | 73,54 | 72,89 |
| 05/09/2024 | 949.827 | 1,31% | 72,78 | 71,56 | 73,59 | 73,44 |
| 04/09/2024 | 1.517.675 | -0,62% | 72,31 | 71,68 | 74,42 | 72,49 |
| 03/09/2024 | 1.837.037 | -5,76% | 77,55 | 72,54 | 77,60 | 72,94 |
| 30/08/2024 | 1.474.781 | -0,24% | 78,50 | 76,06 | 78,50 | 77,40 |
| 29/08/2024 | 1.088.498 | -0,98% | 78,60 | 77,46 | 79,55 | 77,59 |
| 28/08/2024 | 1.048.641 | -0,79% | 79,95 | 78,23 | 80,50 | 78,36 |
| 27/08/2024 | 1.079.192 | -3,28% | 81,25 | 78,40 | 81,61 | 78,98 |
| 26/08/2024 | 778.223 | -0,95% | 82,62 | 81,26 | 83,65 | 81,66 |
| 23/08/2024 | 1.370.300 | 1,73% | 82,35 | 81,25 | 84,23 | 82,44 |
| 22/08/2024 | 1.648.366 | -6,47% | 86,26 | 80,76 | 86,80 | 81,04 |
| 21/08/2024 | 1.010.360 | -0,33% | 87,73 | 85,89 | 88,59 | 86,65 |
| 20/08/2024 | 831.933 | -3,36% | 89,24 | 86,92 | 89,75 | 86,94 |
| 19/08/2024 | 1.314.907 | 3,59% | 87,02 | 86,66 | 91,99 | 89,96 |
| 16/08/2024 | 1.283.335 | 0,25% | 87,99 | 86,25 | 88,74 | 86,84 |
| 15/08/2024 | 1.495.311 | 5,31% | 83,83 | 83,77 | 87,87 | 86,62 |
| 14/08/2024 | 902.661 | -0,78% | 82,75 | 81,35 | 83,52 | 82,25 |
| 13/08/2024 | 1.077.395 | 1,98% | 81,43 | 80,58 | 83,04 | 82,90 |
| 12/08/2024 | 988.892 | -4,29% | 85,00 | 80,79 | 85,00 | 81,29 |
| 09/08/2024 | 746.207 | 0,72% | 84,39 | 82,59 | 85,20 | 84,93 |
| 08/08/2024 | 1.301.438 | 3,40% | 82,50 | 82,12 | 85,39 | 84,32 |
| 07/08/2024 | 1.360.310 | -0,91% | 84,00 | 80,36 | 85,67 | 81,55 |
| 06/08/2024 | 1.574.739 | -1,73% | 84,92 | 80,27 | 85,49 | 82,30 |
| 05/08/2024 | 2.701.313 | -3,27% | 80,21 | 78,07 | 85,695 | 83,75 |
| 02/08/2024 | 3.532.967 | -8,06% | 91,17 | 84,43 | 91,65 | 86,58 |
| 01/08/2024 | 5.222.111 | -21,01% | 99,58 | 93,66 | 102,84 | 94,17 |
| 31/07/2024 | 1.145.312 | 0,32% | 120,53 | 118,27 | 122,40 | 119,22 |
| 30/07/2024 | 873.329 | -2,73% | 123,57 | 118,56 | 125,59 | 118,84 |
| 29/07/2024 | 783.223 | 0,05% | 122,55 | 119,82 | 122,80 | 122,17 |
| 26/07/2024 | 723.887 | 1,42% | 121,83 | 119,50 | 122,28 | 122,11 |
| 25/07/2024 | 947.301 | 1,87% | 117,78 | 116,71 | 122,35 | 120,40 |
| 24/07/2024 | 1.347.966 | -2,52% | 119,81 | 115,50 | 119,81 | 118,19 |
| 23/07/2024 | 716.395 | -1,02% | 121,84 | 120,22 | 123,45 | 121,25 |
| 22/07/2024 | 751.288 | 1,12% | 122,52 | 120,60 | 124,055 | 122,50 |
| 19/07/2024 | 905.501 | -0,15% | 121,44 | 118,82 | 121,48 | 121,14 |
| 18/07/2024 | 720.736 | -2,20% | 124,10 | 121,00 | 126,35 | 121,32 |
| 17/07/2024 | 1.072.680 | -0,87% | 123,12 | 120,20 | 125,18 | 124,055 |
| 16/07/2024 | 1.017.980 | 3,01% | 123,19 | 120,91 | 127,20 | 125,14 |
| 15/07/2024 | 848.542 | 0,02% | 121,12 | 116,00 | 121,86 | 121,48 |
| 12/07/2024 | 1.504.111 | -1,11% | 123,68 | 121,06 | 129,27 | 121,46 |
| 11/07/2024 | 1.498.789 | 4,58% | 119,88 | 119,46 | 124,13 | 122,82 |
| 10/07/2024 | 891.348 | 1,18% | 116,10 | 115,33 | 120,28 | 117,44 |
| 09/07/2024 | 881.633 | -0,33% | 116,71 | 115,47 | 118,81 | 116,07 |
| 08/07/2024 | 727.140 | -1,58% | 118,41 | 115,58 | 119,25 | 116,45 |
| 05/07/2024 | 1.050.262 | 2,04% | 117,20 | 115,70 | 118,84 | 118,32 |
| 04/07/2024 | 1.317.423 | % | 118,74 | 115,3005 | 119,39 | 115,8993 |
| 03/07/2024 | 601.822 | -0,96% | 118,74 | 115,34 | 119,28 | 115,95 |
| 02/07/2024 | 959.359 | 0,97% | 117,22 | 114,02 | 119,03 | 117,07 |
| 01/07/2024 | 1.361.252 | -2,36% | 117,05 | 115,17 | 123,74 | 115,95 |
| 28/06/2024 | 1.851.920 | -2,01% | 122,59 | 118,07 | 123,16 | 118,75 |
| 27/06/2024 | 1.826.432 | -1,04% | 122,23 | 118,52 | 122,25 | 121,18 |
| 26/06/2024 | 2.502.727 | -11,01% | 135,17 | 122,17 | 135,17 | 122,45 |
| 25/06/2024 | 856.349 | 0,44% | 136,04 | 134,75 | 138,07 | 137,60 |
| 24/06/2024 | 1.252.776 | 2,70% | 134,57 | 133,39 | 137,565 | 137,00 |
| 21/06/2024 | 3.044.314 | -0,74% | 136,00 | 132,22 | 136,36 | 133,40 |
| 20/06/2024 | 1.189.645 | 0,85% | 132,58 | 130,50 | 136,60 | 134,40 |
| 18/06/2024 | 1.396.267 | -3,36% | 136,58 | 131,55 | 137,27 | 133,27 |
| 17/06/2024 | 2.246.015 | -1,81% | 139,00 | 135,27 | 139,92 | 137,90 |
| 14/06/2024 | 2.269.972 | -3,58% | 141,85 | 138,17 | 148,8401 | 140,03 |
| 13/06/2024 | 1.115.502 | -1,69% | 150,00 | 142,27 | 150,74 | 145,23 |
| 12/06/2024 | 2.393.790 | -0,45% | 151,19 | 142,27 | 151,50 | 147,72 |
| 11/06/2024 | 1.367.190 | -0,14% | 151,88 | 143,77 | 152,28 | 148,39 |
| 10/06/2024 | 3.035.541 | -1,60% | 152,605 | 143,77 | 153,39 | 148,59 |
| 07/06/2024 | 1.767.242 | -2,38% | 157,95 | 149,13 | 158,82 | 151,01 |
| 06/06/2024 | 2.369.100 | -0,10% | 160,00 | 145,035 | 160,00 | 154,69 |
| 05/06/2024 | 2.255.654 | 6,54% | 147,66 | 141,30 | 155,39 | 154,84 |
| 04/06/2024 | 2.235.891 | -1,68% | 139,82 | 137,52 | 150,80 | 145,34 |
| 03/06/2024 | 3.592.819 | 3,70% | 139,40 | 138,29 | 150,80 | 147,82 |
| 31/05/2024 | 5.050.723 | -5,95% | 150,00 | 140,75 | 158,129 | 142,55 |
| 30/05/2024 | 2.915.548 | 2,43% | 149,90 | 140,232 | 152,79 | 151,49 |
| 29/05/2024 | 3.745.046 | -3,65% | 161,64 | 140,232 | 164,725 | 147,92 |
| 28/05/2024 | 4.547.374 | -8,05% | 164,50 | 148,5001 | 164,725 | 153,20 |
| 24/05/2024 | 1.508.614 | 1,59% | 164,09 | 162,00 | 170,35 | 166,61 |
| 23/05/2024 | 4.773.773 | 0,41% | 142,90 | 142,90 | 165,14 | 164,01 |
| 22/05/2024 | 8.959.283 | 13,67% | 139,47 | 138,1037 | 164,88 | 163,33 |
| 21/05/2024 | 2.413.146 | 1,90% | 133,00 | 131,72 | 143,87 | 143,69 |
| 20/05/2024 | 3.152.604 | 6,10% | 132,62 | 131,72 | 142,7595 | 141,01 |
| 17/05/2024 | 1.964.370 | 0,17% | 129,77 | 127,8302 | 134,60 | 132,90 |
| 16/05/2024 | 1.878.854 | 2,81% | 128,61 | 124,98 | 133,04 | 132,68 |
| 15/05/2024 | 1.645.041 | 0,58% | 127,00 | 124,98 | 129,9399 | 129,06 |
Fale Connosco
- Agências
- apoio@big.pt
- 213 305 377 - chamada para rede fixa nacional
(dias úteis das 8:00 às 21:00)
