Mercado fechado

MongoDB, Inc. (M1DB34.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
85,08-2,44 (-2,79%)
No fechamento: 04:19PM BRT
Período:
20 de abr. de 2023 - 20 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
19 de abr. de 202487,0087,0085,0885,0885,08676
18 de abr. de 202487,5287,5287,5287,5287,521
17 de abr. de 202491,4391,4391,4391,4391,43-
16 de abr. de 202491,4391,4391,4391,4391,4310
15 de abr. de 202489,8589,8789,8489,8789,871.006
12 de abr. de 202491,8291,8290,0790,0790,075
11 de abr. de 202490,4890,4890,4890,4890,485
10 de abr. de 202489,2689,2689,2689,2689,266
09 de abr. de 202490,0690,0690,0690,0690,063
08 de abr. de 202490,8890,8890,8890,8890,88173
05 de abr. de 202490,5091,3790,5091,3791,37225
04 de abr. de 202488,6588,7086,4886,4886,48106
03 de abr. de 202486,8986,8986,0486,0486,0480
02 de abr. de 202488,6388,7186,8988,2088,20125
01 de abr. de 202490,5390,5390,3690,3690,367
28 de mar. de 202490,2790,2790,2790,2790,273
27 de mar. de 202488,6288,7488,6288,7488,747
26 de mar. de 202488,0988,0988,0988,0988,09-
25 de mar. de 202488,0988,0988,0988,0988,091
22 de mar. de 202489,0189,0189,0189,0189,013
21 de mar. de 202489,9389,9389,9389,9389,938
20 de mar. de 202489,0090,3688,6990,2090,20262
19 de mar. de 202488,7188,7186,8886,8886,88110
18 de mar. de 202488,7189,4688,7189,4689,4649
15 de mar. de 202490,8590,8588,6988,6988,69418
14 de mar. de 202491,1791,1791,1791,1791,174
13 de mar. de 202491,4794,6791,4793,7293,7291
12 de mar. de 202491,2192,0791,2192,0792,0753
11 de mar. de 202490,7092,0790,7091,3091,30209
08 de mar. de 202495,50101,9095,5096,3096,30468
07 de mar. de 2024102,00102,00100,50101,40101,40543
06 de mar. de 2024102,30102,41101,30101,48101,48254
05 de mar. de 202499,90100,6699,90100,66100,6690
04 de mar. de 2024108,80108,80108,80108,80108,80300
01 de mar. de 2024109,28109,28109,00109,00109,00104
29 de fev. de 2024108,28110,80108,28110,80110,80171
28 de fev. de 2024111,00111,00110,83110,83110,8357
27 de fev. de 2024111,43111,43111,43111,43111,438
26 de fev. de 2024113,74113,74113,74113,74113,741
23 de fev. de 2024112,28113,27112,28113,27113,2752
22 de fev. de 2024110,00111,21109,99111,21111,21151
21 de fev. de 2024104,50104,50104,50104,50104,5011
20 de fev. de 2024115,09115,09109,16109,16109,16100
19 de fev. de 2024115,09115,09115,09115,09115,091
16 de fev. de 2024116,45116,45116,45116,45116,451
15 de fev. de 2024121,60121,60118,35118,35118,35716
14 de fev. de 2024118,56120,96118,56120,96120,9686
09 de fev. de 2024124,78125,24124,61125,24125,2438
08 de fev. de 2024114,50118,60113,98118,16118,16429
07 de fev. de 2024114,48114,48114,48114,48114,481
06 de fev. de 2024110,97111,00109,01109,01109,0155
05 de fev. de 2024108,77108,77108,77108,77108,771
02 de fev. de 2024105,05107,70105,00107,70107,70137
01 de fev. de 2024100,08100,1099,00100,10100,10194
31 de jan. de 2024100,07100,07100,07100,07100,072
30 de jan. de 2024102,39102,39102,39102,39102,395
29 de jan. de 2024102,00102,33102,00102,33102,33250
26 de jan. de 202498,0098,0098,0098,0098,0050
25 de jan. de 2024101,70101,7098,2998,2998,2952
24 de jan. de 2024104,26104,26102,19102,19102,1952
23 de jan. de 2024102,28102,28102,27102,27102,2755
22 de jan. de 2024100,37103,36100,37102,64102,64100
19 de jan. de 202496,6998,4396,6998,4398,43114
18 de jan. de 202496,4796,4796,4796,4796,474
17 de jan. de 202497,8698,2097,8698,2098,2012
16 de jan. de 202497,1599,6997,1599,6999,692.153
15 de jan. de 202495,7595,7595,7595,7595,75-
12 de jan. de 202495,7595,7595,7595,7595,754
11 de jan. de 202495,4695,7595,4695,7595,7556
10 de jan. de 202495,3596,1895,3596,1896,1856
09 de jan. de 202492,8793,0992,7892,7892,781.104
08 de jan. de 202491,3191,3191,3191,3191,311
05 de jan. de 202488,8589,6188,8589,6189,6159
04 de jan. de 202489,5889,5889,5889,5889,582
03 de jan. de 202492,2592,2592,2592,2592,251
02 de jan. de 202494,7594,7594,7594,7594,7513
28 de dez. de 2023101,32101,32101,25101,25101,256
27 de dez. de 2023101,50101,50100,73100,73100,7353
26 de dez. de 2023100,13100,13100,13100,13100,131
22 de dez. de 202398,0198,0198,0198,0198,018
21 de dez. de 202399,3799,3799,3799,3799,372
20 de dez. de 2023100,31100,31100,31100,31100,312
19 de dez. de 202399,7599,7599,5399,6099,60628
18 de dez. de 2023100,50101,36100,50101,36101,369
15 de dez. de 2023102,41102,41102,41102,41102,413
14 de dez. de 2023101,32102,79101,32102,79102,7922
13 de dez. de 2023100,69100,69100,69100,69100,69190
12 de dez. de 202398,5998,5997,6697,6697,6618
11 de dez. de 202398,3599,5898,3498,3498,3491
08 de dez. de 202392,0694,0292,0694,0294,02656
07 de dez. de 202395,4896,1294,4194,4194,412.181
06 de dez. de 202399,0099,0096,9196,9196,91696
05 de dez. de 2023107,00107,00105,75106,10106,10839
04 de dez. de 2023103,77103,77103,77103,77103,7716
01 de dez. de 2023103,00106,00102,50106,00106,002.175
30 de nov. de 2023102,85102,85102,34102,34102,3423
29 de nov. de 2023102,40102,85102,40102,85102,8537
28 de nov. de 202398,3599,3598,3599,3599,35186
27 de nov. de 2023100,10100,10100,10100,10100,10-
24 de nov. de 202398,89100,1098,89100,10100,1013
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...