Mercado abrirá em 7 h 50 min

Moderna, Inc. (M1RN34.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
36,01-1,52 (-4,05%)
No fechamento: 05:12PM BRT
Período:
19 de jun. de 2023 - 19 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
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
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
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...