Mercado fechará em 4 h 12 min

Moderna, Inc. (M1RN34.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
65,90+2,20 (+3,45%)
A partir de 12:29PM BRT. Mercado aberto.
Período:
30 de set. de 2021 - 30 de set. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
30 de set. de 202263,3665,9563,3665,9065,9010.084
29 de set. de 202265,0265,3262,4263,7063,7045.711
28 de set. de 202266,0067,4865,0065,3265,3275.645
27 de set. de 202265,3166,7264,3865,9065,9047.036
26 de set. de 202265,0166,8563,7063,7063,7026.473
23 de set. de 202263,5065,1163,0264,9364,9358.604
22 de set. de 202265,2365,3063,6463,8563,8558.756
21 de set. de 202267,3868,0465,2365,2365,23108.599
20 de set. de 202265,3069,2564,7566,6266,6293.904
19 de set. de 202271,6171,8464,0166,0066,00270.117
16 de set. de 202271,0473,9270,9072,5072,5042.403
15 de set. de 202272,3573,0071,1771,3071,3033.882
14 de set. de 202268,9173,1868,9172,0072,0089.729
13 de set. de 202270,8171,5868,1869,0069,0074.705
12 de set. de 202273,2574,0071,4771,6571,6519.489
09 de set. de 202273,1573,5871,6973,0273,0247.693
08 de set. de 202270,6774,2570,6773,4573,4542.379
06 de set. de 202271,3072,5068,2568,5968,5928.766
05 de set. de 202271,0371,5071,0271,0271,022.796
02 de set. de 202272,8073,1971,4072,3472,3432.712
01 de set. de 202268,8972,4067,3672,4072,4030.586
31 de ago. de 202270,5972,2568,7068,9068,9038.651
30 de ago. de 202269,1569,7167,8569,3669,3630.091
29 de ago. de 202268,5870,3268,0269,4069,408.778
26 de ago. de 202272,3973,4469,4669,4969,4963.701
25 de ago. de 202272,3073,5370,6572,7572,7510.788
24 de ago. de 202273,2373,6472,0072,0072,0013.688
23 de ago. de 202273,5973,6471,5072,7672,7621.295
22 de ago. de 202275,0076,9973,1373,5973,5923.552
19 de ago. de 202277,2678,2675,3976,4976,4926.117
18 de ago. de 202281,5281,5277,1577,5077,5034.717
17 de ago. de 202286,0186,9681,7081,7381,7354.026
16 de ago. de 202290,0692,1885,8386,2586,2572.815
15 de ago. de 202287,9291,3487,9290,0390,0320.001
12 de ago. de 202288,5188,5486,2786,4386,4321.416
11 de ago. de 202288,7692,0088,2988,5188,5139.187
10 de ago. de 202288,1088,9986,0088,7688,7629.223
09 de ago. de 202290,6391,8086,8488,5088,5032.353
08 de ago. de 202294,7797,2390,6390,6390,6341.315
05 de ago. de 2022101,00101,0094,4496,3596,3527.738
04 de ago. de 202297,43102,8597,00100,95100,9538.267
03 de ago. de 202287,0099,8887,0098,5498,54103.030
02 de ago. de 202283,3286,5083,1985,2685,2629.299
01 de ago. de 202284,5685,6183,0083,4183,417.967
29 de jul. de 202282,9785,2082,9784,5684,5626.791
28 de jul. de 202282,9083,9079,5082,9782,9726.402
27 de jul. de 202286,4686,5481,7183,3583,3551.659
26 de jul. de 202288,7789,2685,8686,4686,4616.757
25 de jul. de 202288,5990,1686,8488,8088,8021.093
22 de jul. de 202292,3392,8588,8289,8789,8717.518
21 de jul. de 202291,0893,7390,4092,3392,3323.342
20 de jul. de 202290,0093,0089,5491,0891,0810.462
19 de jul. de 202288,0491,0087,0091,0091,0029.784
18 de jul. de 202289,7592,6688,0488,0488,0413.707
15 de jul. de 202286,3890,0084,8088,0088,0024.432
14 de jul. de 202291,8593,2584,9086,3886,3840.041
13 de jul. de 202291,7195,1690,7092,2592,2519.659
12 de jul. de 202294,1995,5292,1693,8093,8022.081
11 de jul. de 202293,2996,4391,8793,5093,5033.435
08 de jul. de 202291,9295,5990,2093,0093,0028.266
07 de jul. de 202287,3993,0085,8590,2790,2727.542
06 de jul. de 202283,8687,4081,3687,4087,4027.419
05 de jul. de 202278,9785,1978,9783,0083,0026.852
04 de jul. de 202279,3580,7379,3579,7279,72375
01 de jul. de 202275,5080,1574,4479,3579,3529.385
30 de jun. de 202274,4276,3471,2676,0976,0914.105
29 de jun. de 202272,6775,4972,4773,9273,9217.646
28 de jun. de 202275,5177,7074,3275,0475,0412.617
27 de jun. de 202275,3076,2372,7176,0076,009.445
24 de jun. de 202274,9175,7272,5175,3975,3915.460
23 de jun. de 202271,0075,0069,0474,5074,5027.274
22 de jun. de 202265,8071,6665,6271,1971,1932.803
21 de jun. de 202264,9268,7164,9267,9967,9917.693
20 de jun. de 202264,6365,1562,6064,9264,921.008
17 de jun. de 202263,2565,6162,0065,1665,1646.796
15 de jun. de 202262,9967,1062,8163,2663,2632.196
14 de jun. de 202260,1962,7859,3762,2762,2729.394
13 de jun. de 202262,7963,0359,5059,6559,6524.056
10 de jun. de 202265,7467,2662,1363,3563,3532.175
09 de jun. de 202272,5573,6266,0066,0066,00117.700
08 de jun. de 202270,7774,0070,7772,4072,4026.174
07 de jun. de 202267,1071,6567,1070,7770,7761.912
06 de jun. de 202266,3368,5065,6567,1067,1012.093
03 de jun. de 202266,0068,4164,8965,3065,3014.125
02 de jun. de 202268,1168,1662,8666,8066,8089.622
01 de jun. de 202268,4170,7068,0069,0569,0519.825
31 de mai. de 202269,0070,4067,8968,2068,2015.160
30 de mai. de 202270,0071,0068,8369,6669,663.009
27 de mai. de 202264,9370,3264,9370,0070,0054.799
26 de mai. de 202264,0064,8361,1564,0064,0035.242
25 de mai. de 202263,0163,8761,3463,8063,8036.037
24 de mai. de 202266,1966,1960,7163,0063,0036.300
23 de mai. de 202266,0667,6565,2565,7565,7545.433
20 de mai. de 202269,9270,7264,0166,0666,0647.341
19 de mai. de 202268,2872,6968,2871,0071,0055.515
18 de mai. de 202269,8971,5067,8967,8967,8917.091
17 de mai. de 202270,3671,0069,8969,8969,8917.776
16 de mai. de 202268,8068,8068,8068,8068,80-
13 de mai. de 202267,8071,6967,8068,8068,8047.841
12 de mai. de 202263,0067,9061,0166,5066,5054.109
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...