Moderna Inc (MRNA)
Exportar para Excel
| << < 1 2 3 4 5 |
| 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
|
| 02/12/2024 |
2.093.873 |
2,79%
|
43,33
|
42,07
|
44,655
|
44,26
|
| 29/11/2024 |
1.140.888 |
-0,76%
|
43,24
|
42,30
|
43,84
|
43,06
|
| 27/11/2024 |
1.604.666 |
3,19%
|
42,50
|
42,08
|
43,45
|
43,39
|
| 26/11/2024 |
2.298.422 |
-3,69%
|
42,80
|
41,48
|
43,29
|
42,05
|
| 25/11/2024 |
4.904.291 |
6,20%
|
43,00
|
42,84
|
46,27
|
43,66
|
| 22/11/2024 |
3.365.935 |
7,48%
|
38,27
|
37,80
|
42,39
|
41,11
|
| 21/11/2024 |
2.773.652 |
3,55%
|
36,43
|
35,96
|
38,82
|
38,25
|
| 20/11/2024 |
2.017.529 |
-0,94%
|
37,20
|
36,42
|
38,22
|
36,94
|
| 19/11/2024 |
2.617.267 |
-5,62%
|
38,895
|
37,02
|
39,28
|
37,29
|
| 18/11/2024 |
3.912.292 |
7,22%
|
38,36
|
37,12
|
39,76
|
39,51
|
| 15/11/2024 |
6.241.804 |
-7,34%
|
38,47
|
35,82
|
38,69
|
36,85
|
| 14/11/2024 |
3.680.360 |
-5,62%
|
41,95
|
38,76
|
42,00
|
39,77
|
| 13/11/2024 |
2.040.204 |
-3,06%
|
43,25
|
41,71
|
43,28
|
42,14
|
| 12/11/2024 |
3.091.583 |
1,68%
|
42,19
|
41,56
|
44,10
|
43,47
|
| 11/11/2024 |
4.567.255 |
-8,71%
|
46,76
|
42,26
|
46,76
|
42,75
|
| 08/11/2024 |
3.623.561 |
-6,86%
|
50,55
|
46,57
|
50,90
|
46,83
|
| 07/11/2024 |
4.377.691 |
-2,95%
|
56,65
|
49,95
|
56,65
|
50,28
|
| 06/11/2024 |
3.286.940 |
-2,78%
|
52,59
|
49,60
|
52,77
|
51,81
|
| 05/11/2024 |
1.598.202 |
-0,47%
|
53,44
|
52,10
|
54,30
|
53,29
|
| 04/11/2024 |
1.392.064 |
-2,00%
|
54,59
|
53,47
|
55,62
|
53,54
|
| 01/11/2024 |
1.452.452 |
0,50%
|
54,49
|
53,97
|
55,35
|
54,63
|
| 31/10/2024 |
1.706.633 |
-0,66%
|
54,35
|
52,93
|
54,57
|
54,36
|
| 30/10/2024 |
1.359.019 |
-0,91%
|
54,26
|
53,51
|
55,01
|
54,72
|
| 29/10/2024 |
1.701.688 |
0,77%
|
55,21
|
54,88
|
57,68
|
55,22
|
| 28/10/2024 |
1.691.849 |
3,22%
|
53,30
|
53,16
|
55,75
|
54,80
|
| 25/10/2024 |
1.017.964 |
0,55%
|
52,97
|
52,80
|
54,50
|
53,09
|
| 24/10/2024 |
957.297 |
-1,11%
|
53,39
|
52,26
|
53,80
|
52,80
|
| 23/10/2024 |
1.344.076 |
-0,02%
|
53,28
|
52,77
|
54,72
|
53,39
|
| 22/10/2024 |
1.107.683 |
-0,74%
|
53,52
|
52,81
|
54,75
|
53,40
|
