Moderna Inc (MRNA)
| Data | Quant. | Var. | P.Abertura | P.Mínimo | P.Máximo | P.Fecho |
|---|---|---|---|---|---|---|
| << < 1 2 3 4 5 | ||||||
| 08/05/2024 | 1.822.135 | 0,68% | 122,86 | 118,68 | 123,46 | 121,89 |
| 07/05/2024 | 2.081.278 | -0,87% | 125,00 | 118,68 | 125,15 | 121,07 |
| 06/05/2024 | 2.759.823 | -2,30% | 124,63 | 118,76 | 125,15 | 122,13 |
| 03/05/2024 | 3.206.198 | -0,48% | 125,00 | 114,07 | 128,81 | 125,00 |
| 02/05/2024 | 7.955.409 | 12,68% | 111,11 | 109,00 | 128,81 | 125,59 |
| 01/05/2024 | 2.698.682 | 1,04% | 110,61 | 109,00 | 113,73 | 111,46 |
| 30/04/2024 | 2.293.017 | -1,17% | 108,78 | 108,72 | 113,21 | 110,31 |
| 29/04/2024 | 1.813.604 | 3,38% | 108,47 | 108,35 | 112,33 | 111,62 |
| 26/04/2024 | 1.551.455 | 1,69% | 106,46 | 103,52 | 108,185 | 107,97 |
| 25/04/2024 | 1.596.051 | -2,45% | 111,00 | 103,52 | 111,23 | 106,18 |
| 24/04/2024 | 2.147.509 | 0,89% | 104,46 | 103,50 | 111,252 | 108,85 |
| 23/04/2024 | 1.670.558 | 3,28% | 102,79 | 99,30 | 108,21 | 107,89 |
| 22/04/2024 | 1.988.094 | 3,01% | 102,30 | 99,30 | 105,43 | 104,46 |
| 19/04/2024 | 1.809.435 | -0,58% | 101,395 | 99,90 | 103,795 | 101,41 |
| 18/04/2024 | 1.287.579 | -1,39% | 105,14 | 100,04 | 105,14 | 102,00 |
| 17/04/2024 | 1.358.453 | 0,17% | 102,08 | 101,3145 | 106,42 | 103,44 |
| 16/04/2024 | 1.432.596 | -0,07% | 105,02 | 101,3145 | 106,42 | 103,79 |
| 15/04/2024 | 1.487.154 | -1,22% | 105,91 | 102,315 | 106,20 | 103,86 |
| 12/04/2024 | 0 | -1,75% | 106,00 | 104,65 | 107,88 | 105,14 |
| 11/04/2024 | 2.315.337 | -0,12% | 107,70 | 103,68 | 110,285 | 107,01 |
| 10/04/2024 | 2.506.844 | -4,00% | 105,97 | 105,78 | 115,89 | 107,14 |
| 09/04/2024 | 6.344.205 | 6,29% | 102,27 | 101,085 | 115,89 | 111,60 |
| 08/04/2024 | 1.391.429 | 2,15% | 103,255 | 101,085 | 105,21 | 105,09 |
| 05/04/2024 | 1.468.497 | 0,60% | 102,69 | 101,05 | 105,98 | 102,88 |
| 04/04/2024 | 2.205.080 | 1,05% | 103,00 | 97,00 | 105,98 | 102,27 |
| 03/04/2024 | 3.709.448 | -2,32% | 104,24 | 97,00 | 105,9475 | 101,21 |
| 02/04/2024 | 1.828.825 | -1,88% | 106,29 | 103,07 | 106,64 | 103,61 |
| 01/04/2024 | 2.116.099 | -0,90% | 107,17 | 103,575 | 107,20 | 105,60 |
| 28/03/2024 | 2.740.490 | -3,64% | 109,58 | 105,07 | 112,00 | 106,56 |
| 27/03/2024 | 3.181.500 | 2,96% | 111,80 | 105,07 | 111,80 | 110,59 |
| 26/03/2024 | 3.061.994 | -2,69% | 106,00 | 105,90 | 111,80 | 107,41 |
| 25/03/2024 | 2.354.784 | 4,70% | 106,20 | 105,80 | 110,73 | 110,38 |
| 22/03/2024 | 1.526.102 | 1,29% | 104,50 | 102,55 | 106,37 | 105,43 |
| 21/03/2024 | 1.573.383 | 0,98% | 103,41 | 100,30 | 106,37 | 104,09 |
| 20/03/2024 | 2.545.451 | -1,60% | 103,90 | 100,30 | 105,55 | 103,08 |
| 19/03/2024 | 2.436.072 | 0,82% | 104,98 | 102,64 | 107,59 | 105,11 |
| 18/03/2024 | 3.014.472 | 0,40% | 105,29 | 103,65 | 107,5905 | 104,26 |
| 15/03/2024 | 4.034.311 | 0,38% | 106,28 | 100,9399 | 106,9696 | 103,85 |
| 14/03/2024 | 3.597.065 | -2,86% | 110,43 | 101,88 | 112,62 | 103,46 |
| 13/03/2024 | 2.164.748 | -3,55% | 112,00 | 105,99 | 113,70 | 106,51 |
| 12/03/2024 | 2.889.653 | -1,38% | 103,44 | 102,86 | 114,25 | 110,43 |
| 11/03/2024 | 6.814.087 | 8,76% | 102,76 | 102,75 | 114,25 | 111,98 |
| 08/03/2024 | 3.117.050 | 3,57% | 99,00 | 96,515 | 103,95 | 103,03 |
| 07/03/2024 | 2.174.153 | 1,88% | 96,38 | 95,5801 | 99,94 | 99,48 |
| 06/03/2024 | 1.960.387 | 2,66% | 94,65 | 93,35 | 98,50 | 98,10 |
| 05/03/2024 | 1.987.782 | -0,46% | 94,77 | 92,60 | 96,1598 | 95,56 |
| 04/03/2024 | 2.524.301 | 0,99% | 94,775 | 92,60 | 96,135 | 96,00 |
| 01/03/2024 | 2.618.513 | 3,42% | 96,79 | 92,09 | 97,22 | 95,06 |
| 29/02/2024 | 3.935.491 | -5,11% | 94,90 | 92,24 | 99,22 | 92,24 |
| 28/02/2024 | 2.048.336 | 1,33% | 94,31 | 92,605 | 99,22 | 97,48 |
| 27/02/2024 | 2.178.160 | 2,32% | 93,14 | 91,46 | 97,47 | 96,20 |
| 26/02/2024 | 3.144.128 | -2,53% | 93,81 | 91,46 | 94,79 | 94,02 |
| 23/02/2024 | 3.140.177 | -3,71% | 99,55 | 91,06 | 101,73 | 96,46 |
| 22/02/2024 | 7.559.728 | 13,53% | 86,15 | 85,53 | 101,73 | 99,44 |
| 21/02/2024 | 2.528.698 | 0,69% | 86,855 | 85,54 | 89,5279 | 87,59 |
| 20/02/2024 | 2.026.094 | -1,56% | 87,59 | 86,48 | 89,5279 | 86,99 |
| 16/02/2024 | 1.490.788 | -3,04% | 90,41 | 87,39 | 90,84 | 88,37 |
| 15/02/2024 | 3.248.064 | 6,04% | 86,285 | 84,23 | 92,08 | 91,14 |
| 14/02/2024 | 2.392.734 | 0,68% | 86,81 | 84,06 | 88,30 | 85,95 |
| 13/02/2024 | 2.764.436 | -4,08% | 87,41 | 84,06 | 89,07 | 85,37 |
| 12/02/2024 | 2.666.691 | 1,82% | 87,55 | 85,75 | 89,06 | 89,00 |
| 09/02/2024 | 5.000.916 | -6,67% | 93,76 | 86,41 | 99,00 | 87,41 |
| 08/02/2024 | 3.529.644 | -5,68% | 100,19 | 92,9949 | 100,24 | 93,66 |
| 07/02/2024 | 1.588.764 | -0,73% | 95,65 | 95,15 | 100,265 | 99,30 |
| 06/02/2024 | 2.117.949 | 4,75% | 96,77 | 94,1737 | 100,1033 | 100,03 |
| 05/02/2024 | 2.067.825 | -2,07% | 96,48 | 94,1737 | 96,95 | 95,49 |
| 02/02/2024 | 2.163.104 | -1,54% | 101,00 | 95,34 | 101,00 | 97,50 |
| 01/02/2024 | 2.738.624 | -2,01% | 101,12 | 97,17 | 104,09 | 99,02 |
| 31/01/2024 | 1.785.543 | -1,39% | 103,51 | 100,50 | 104,09 | 101,05 |
| 30/01/2024 | 1.524.000 | -2,26% | 101,79 | 100,01 | 105,81 | 102,47 |
| 29/01/2024 | 2.312.134 | 2,98% | 101,81 | 100,01 | 105,81 | 104,84 |
| 26/01/2024 | 1.491.237 | -0,97% | 101,76 | 101,0101 | 103,83 | 101,81 |
| 25/01/2024 | 1.738.987 | 1,68% | 103,20 | 101,01 | 104,27 | 102,81 |
| 24/01/2024 | 1.884.925 | -0,80% | 100,50 | 99,553 | 104,27 | 101,11 |
| 23/01/2024 | 1.969.072 | 2,23% | 100,25 | 98,60 | 102,9699 | 101,92 |
| 22/01/2024 | 2.434.705 | 0,00% | 99,71 | 98,60 | 102,9699 | 99,70 |
| 19/01/2024 | 2.838.405 | 0,64% | 100,01 | 96,725 | 100,44 | 99,70 |
| 18/01/2024 | 2.400.656 | -1,28% | 98,30 | 96,725 | 101,49 | 99,07 |
| 17/01/2024 | 3.277.850 | -1,77% | 103,90 | 97,61 | 104,12 | 100,35 |
Fale Connosco
- Agências
- apoio@big.pt
- 213 305 377 - chamada para rede fixa nacional
(dias úteis das 8:00 às 21:00)
