Mercado abrirá em 5 h 23 min

Moderna, Inc. (M1RN34.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
26,94-0,46 (-1,68%)
No fechamento: 04:34PM BRT
Período:
18 de abr. de 2023 - 18 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
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
05 de mar. de 202423,4823,7223,1423,3823,3815.142
04 de mar. de 202423,5223,6022,9023,4623,4635.328
01 de mar. de 202422,9123,9122,9023,3323,33487.908
29 de fev. de 202424,2124,3722,9022,9022,9074.781
28 de fev. de 202423,5524,5623,5423,9223,92178.988
27 de fev. de 202423,5424,0123,1123,5823,58104.300
26 de fev. de 202423,8223,8222,8423,8123,8111.756
23 de fev. de 202424,5025,0023,8323,8323,8388.395
22 de fev. de 202422,7525,1422,5625,0025,00132.521
21 de fev. de 202422,4622,4621,1721,4021,4015.410
20 de fev. de 202422,1122,1121,3721,4821,483.341
19 de fev. de 202422,1622,2621,5822,1222,1210.959
16 de fev. de 202422,5022,5521,7622,1622,1617.378
15 de fev. de 202421,3422,8221,0922,4022,4096.720
14 de fev. de 202421,0621,3821,0021,1621,1612.175
09 de fev. de 202423,3623,3621,5521,6521,65179.865
08 de fev. de 202424,8824,8823,1523,1523,155.137
07 de fev. de 202425,0625,0624,4924,8724,8712.251
06 de fev. de 202423,7325,0623,6425,0625,06202.552
05 de fev. de 202424,0224,1523,0123,8923,8922.532
02 de fev. de 202424,1524,4023,6823,9623,9621.360
01 de fev. de 202424,9625,2523,9924,1124,117.801
31 de jan. de 202425,4125,6724,9524,9524,9539.693
30 de jan. de 202425,3325,9325,3225,8325,8341.699
29 de jan. de 202425,1626,2124,7725,8525,85117.899
26 de jan. de 202426,0126,0124,6624,6624,6618.598
25 de jan. de 202424,7425,5324,7425,5025,5013.084
24 de jan. de 202424,9925,5824,9825,2625,2618.312
23 de jan. de 202424,5525,5324,5525,5025,509.636
22 de jan. de 202424,7425,4024,5425,0525,0517.676
19 de jan. de 202424,1724,8524,0224,8524,85418.876
18 de jan. de 202424,8024,8023,9724,2024,2028.637
17 de jan. de 202424,7225,0224,0924,5024,5066.973
16 de jan. de 202425,9225,9224,1225,2725,2728.752
15 de jan. de 202425,8926,0025,2326,0026,0010.693
12 de jan. de 202425,7126,7225,5325,9925,9924.069
11 de jan. de 202426,8626,8625,8126,2126,2188.990
10 de jan. de 202427,0327,0926,1026,8026,8013.574
09 de jan. de 202428,5128,5126,7827,0327,0376.587
08 de jan. de 202426,2928,2726,2627,9527,9516.002
05 de jan. de 202426,8028,1426,2526,8126,8111.820
04 de jan. de 202426,9927,0826,0226,8026,80122.192
03 de jan. de 202427,9828,1126,6526,9026,9020.623
02 de jan. de 202423,7528,3223,7527,2127,21693.448
28 de dez. de 202324,6224,8323,7323,7323,7324.425
27 de dez. de 202323,4624,5323,4424,5324,53272.587
26 de dez. de 202323,2623,6223,0023,3423,3487.181
22 de dez. de 202322,3023,4522,1622,8622,86161.744
21 de dez. de 202321,4022,5321,2022,5322,5363.339
20 de dez. de 202321,6922,0621,3321,5621,5615.635
19 de dez. de 202320,9821,8420,7321,8421,8416.202
18 de dez. de 202321,6021,6020,7321,1921,1959.386
15 de dez. de 202321,8622,0021,2321,6021,6036.739
14 de dez. de 202321,1023,1420,5820,9420,94414.697
13 de dez. de 202318,9919,7218,2119,7219,7232.282
12 de dez. de 202320,2120,2218,8519,5019,5042.110
11 de dez. de 202319,9220,5519,8120,5520,5561.780
08 de dez. de 202319,6019,9919,4319,9919,9919.902
07 de dez. de 202319,7419,9019,0419,9019,9018.329
06 de dez. de 202319,2720,5419,1020,0020,0076.420
05 de dez. de 202319,7019,7518,5019,0519,05424.965
04 de dez. de 202319,3519,9619,2019,9619,9633.326
01 de dez. de 202319,6519,6518,4019,3019,3013.693
30 de nov. de 202319,6819,7718,9218,9218,929.306
29 de nov. de 202319,2919,7519,2919,7519,7513.357
28 de nov. de 202319,1819,3018,6119,3019,3087.523
27 de nov. de 202319,6519,6518,6119,1719,175.443
24 de nov. de 202319,2719,7719,1319,2619,267.697
23 de nov. de 202319,6519,6519,3219,5719,571.323
22 de nov. de 202318,9819,7018,8719,7019,7020.605
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...