Mercado fechado

Moderna, Inc. (M1RN34.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
34,47+0,12 (+0,35%)
No fechamento: 04:54PM BRT
Período:
26 de jul. de 2023 - 26 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de jul. de 202434,2234,5633,9934,4734,475.867
25 de jul. de 202433,0734,3633,0734,3534,356.704
24 de jul. de 202432,8733,6432,6633,6433,647.096
23 de jul. de 202433,8534,3433,7433,8733,874.591
22 de jul. de 202433,8134,2033,5433,9433,945.696
19 de jul. de 202433,5733,8533,1033,7233,721.388
18 de jul. de 202434,5234,9033,7634,0534,053.357
17 de jul. de 202433,7334,1932,8834,1934,1910.768
16 de jul. de 202433,0934,4032,9534,2934,2912.107
15 de jul. de 202433,5333,5431,8333,4933,4921.704
12 de jul. de 202433,5535,2032,9233,2033,2043.784
11 de jul. de 202432,1133,7732,1033,3233,3258.525
10 de jul. de 202431,6132,5231,1631,6331,6331.523
09 de jul. de 202432,4932,4931,2431,2431,2434.870
08 de jul. de 202432,9832,9831,5831,7031,706.276
05 de jul. de 202431,2532,4331,2532,2932,2919.097
04 de jul. de 202433,2933,2931,8031,8031,80356
03 de jul. de 202433,4333,4332,0032,0032,0015.102
02 de jul. de 202432,3833,3732,3733,3733,376.588
01 de jul. de 202433,1034,4132,2732,5532,5510.190
28 de jun. de 202433,9034,2532,8233,4433,4416.976
27 de jun. de 202433,7633,7732,7833,3733,378.307
26 de jun. de 202437,9237,9233,7633,9433,9434.457
25 de jun. de 202437,1238,1836,6338,1838,187.035
24 de jun. de 202436,3937,2236,0737,2237,227.035
21 de jun. de 202436,7236,9236,2436,4436,443.387
20 de jun. de 202436,0037,0635,6236,6036,608.007
19 de jun. de 202436,0136,6235,6335,8035,804.756
18 de jun. de 202437,5337,5335,7036,0136,0148.364
17 de jun. de 202437,8437,8436,7737,5337,535.153
14 de jun. de 202438,6538,9937,2437,2437,2420.028
13 de jun. de 202439,2140,1238,9739,1539,157.324
12 de jun. de 202440,0040,5638,6440,1240,1215.592
11 de jun. de 202439,9340,1839,3839,6139,6111.010
10 de jun. de 202440,7041,0238,6739,9839,9862.128
07 de jun. de 202440,0140,4439,1639,1639,16107.271
06 de jun. de 202442,4042,6040,1740,7140,7131.289
05 de jun. de 202438,5641,0538,3240,8940,899.372
04 de jun. de 202438,0038,5537,5238,5538,553.758
03 de jun. de 202437,5039,2836,3038,4538,4518.917
31 de mai. de 202438,1241,3136,9337,5037,5035.488
29 de mai. de 202438,7739,0236,6238,0138,0125.991
28 de mai. de 202442,5142,5138,3239,7639,7634.731
27 de mai. de 202442,9943,4042,0642,2542,252.464
24 de mai. de 202442,6044,0041,9243,0043,0033.130
23 de mai. de 202441,4142,5940,7742,5542,5550.756
22 de mai. de 202435,8642,4335,8641,9141,9160.870
21 de mai. de 202436,2336,6135,2336,6036,6023.237
20 de mai. de 202433,9036,3533,9036,1536,1525.269
17 de mai. de 202434,0534,4733,3134,4734,475.410
16 de mai. de 202433,1334,1632,8934,0534,057.515
15 de mai. de 202432,6033,1232,2533,1233,122.412
14 de mai. de 202431,8533,3831,8532,7532,757.658
13 de mai. de 202430,3832,7030,3732,2932,2911.166
10 de mai. de 202431,1731,8030,2530,3730,378.571
09 de mai. de 202432,0032,3631,5831,7331,731.969
08 de mai. de 202430,7231,2530,6031,1331,132.110
07 de mai. de 202431,0231,1230,0930,7230,722.321
06 de mai. de 202431,7131,7430,2530,9530,9523.401
03 de mai. de 202431,9831,9830,9731,5931,5928.569
02 de mai. de 202428,7232,8528,4531,9831,9811.604
30 de abr. de 202428,6729,2328,6728,7228,723.179
29 de abr. de 202427,8928,6927,7828,6928,6925.798
26 de abr. de 202427,3327,8927,1327,8927,895.507
25 de abr. de 202427,0727,5026,8027,3327,3333.045
24 de abr. de 202428,4128,6327,5528,1228,122.524
23 de abr. de 202426,9527,7726,9527,6627,66101.839
22 de abr. de 202426,0727,1725,9926,7526,7511.791
19 de abr. de 202426,7027,0326,1226,2226,222.028
18 de abr. de 202426,9427,0926,2927,0327,032.638
17 de abr. de 202427,2227,2226,8026,9426,942.559
16 de abr. de 202427,1328,0226,7027,4027,404.705
15 de abr. de 202427,2927,3726,6427,1327,132.337
12 de abr. de 202427,1627,6026,8727,2027,2044.064
11 de abr. de 202427,2727,3826,4827,3827,389.476
10 de abr. de 202428,0628,0626,9327,2727,272.784
09 de abr. de 202426,4628,9626,4328,3328,3340.861
08 de abr. de 202426,4726,4725,6926,4626,465.952
05 de abr. de 202425,8226,4825,7726,4826,482.386
04 de abr. de 202425,8026,4825,6325,7025,701.854
03 de abr. de 202426,4726,4724,5425,7025,7023.692
02 de abr. de 202426,4726,6826,0026,0726,0735.356
01 de abr. de 202427,1227,1926,1026,8526,8537.185
28 de mar. de 202427,8127,8526,4526,4526,4528.076
27 de mar. de 202427,4227,7226,2727,7227,726.773
26 de mar. de 202427,8727,8726,5026,5026,5022.774
25 de mar. de 202426,4727,4526,2827,3227,3213.186
22 de mar. de 202425,9526,4025,9226,2026,205.414
21 de mar. de 202425,8726,4025,6825,6825,6846.634
20 de mar. de 202426,3226,3225,2625,5025,5011.541
19 de mar. de 202426,3426,4926,0326,1026,1025.557
18 de mar. de 202426,4026,8725,8726,1026,1019.237
15 de mar. de 202426,0726,0725,3225,9925,991.081
14 de mar. de 202426,6926,6925,4325,4625,4620.292
13 de mar. de 202427,5428,0026,4426,5526,5520.180
12 de mar. de 202427,6028,0627,3327,4327,439.364
11 de mar. de 202425,5028,3525,5027,7227,7250.582
08 de mar. de 202424,6325,8124,6225,5025,5019.668
07 de mar. de 202424,2024,6023,9224,4924,4912.241
06 de mar. de 202423,7624,3323,6023,7023,7016.281
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...