Mercado fechado

Moderna, Inc. (M1RN34.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
19,05-0,91 (-4,56%)
No fechamento: 06:11PM BRT
Período:
05 de dez. de 2022 - 05 de dez. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
05 de dez. de 20230,000,000,0019,0519,05-
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
21 de nov. de 202318,8618,9818,6118,9818,9820.460
20 de nov. de 202318,8219,3018,6019,2919,2955.594
17 de nov. de 202318,6318,8518,3918,7318,733.629
16 de nov. de 202318,3818,6018,1418,5918,5958.558
14 de nov. de 202317,0418,1417,0118,0218,0215.933
13 de nov. de 202317,2217,2416,7017,1517,15189.574
10 de nov. de 202317,1717,2616,7317,2517,2511.015
09 de nov. de 202317,6317,6617,0117,1717,17437.635
08 de nov. de 202318,1418,1417,2517,6417,64377.391
07 de nov. de 202317,5817,9617,4317,8817,88232.986
06 de nov. de 202319,1119,2817,5817,7517,75842.037
03 de nov. de 202317,8119,2017,6519,1619,1651.714
01 de nov. de 202319,1419,2018,9119,0219,0290.627
31 de out. de 202318,3019,1618,3019,1419,142.035
30 de out. de 202318,0918,7317,9318,5618,5617.259
27 de out. de 202318,9618,9617,9918,0618,06369.479
26 de out. de 202319,3219,3218,9818,9818,98157.950
25 de out. de 202319,6919,6919,1119,2719,2713.542
24 de out. de 202319,9420,3619,8619,8619,8614.408
23 de out. de 202320,1820,1819,6219,6519,6570.069
20 de out. de 202320,7820,8420,0820,1420,1427.907
19 de out. de 202321,7221,7220,4020,5520,55141.868
18 de out. de 202321,7522,1021,5121,7121,7129.130
17 de out. de 202323,1523,2121,7921,8921,89448.947
16 de out. de 202324,2224,2522,8823,1823,18253.090
13 de out. de 202325,5025,5024,8024,8024,8074.501
11 de out. de 202326,9826,9825,9525,9825,986.643
10 de out. de 202326,0426,5525,9526,1626,1641.001
09 de out. de 202326,6526,6825,4025,8925,8921.715
06 de out. de 202326,2827,0926,2826,6526,654.963
05 de out. de 202326,9526,9525,9726,7326,732.388
04 de out. de 202326,6026,8525,7726,7526,755.499
03 de out. de 202326,1626,5125,9526,5126,511.867
02 de out. de 202326,0426,4025,7725,9125,9113.194
29 de set. de 202325,3526,1725,2026,0426,042.613
28 de set. de 202324,8525,4124,7725,3725,373.580
27 de set. de 202324,8325,3024,6224,9524,9513.765
26 de set. de 202324,3424,8324,3424,6024,601.105
25 de set. de 202324,2824,6924,1624,2424,246.341
22 de set. de 202324,8224,8224,2924,7824,7811.780
21 de set. de 202325,1125,4024,5824,5824,5866.364
20 de set. de 202325,8025,8425,1025,3525,359.599
19 de set. de 202325,3226,1724,7725,9525,9553.636
18 de set. de 202327,8427,8425,2425,4925,49145.407
15 de set. de 202327,3927,9027,2627,8627,868.265
14 de set. de 202326,7027,7626,1527,6027,606.375
13 de set. de 202327,6028,1526,3826,5826,5852.519
12 de set. de 202326,2326,2825,6726,1426,1411.069
11 de set. de 202326,5726,5725,8125,9025,9018.187
08 de set. de 202326,9127,2126,6826,8326,831.227
06 de set. de 202327,5127,5126,5526,9226,9233.524
05 de set. de 202327,0028,1527,0027,1427,1421.168
04 de set. de 202327,5427,7926,8627,4127,412.775
01 de set. de 202327,9528,2027,5527,8227,8268.241
31 de ago. de 202329,1029,1028,0028,2028,2013.554
30 de ago. de 202327,8528,6927,8428,5628,5628.594
29 de ago. de 202328,1128,2727,9128,2728,2712.103
28 de ago. de 202327,2028,5627,2027,5027,5029.860
25 de ago. de 202327,4327,7326,7527,2027,2018.457
24 de ago. de 202327,9327,9927,3027,3027,3024.669
23 de ago. de 202328,7628,8227,6528,0028,004.336
22 de ago. de 202327,8528,8327,8128,7628,7628.596
21 de ago. de 202325,9827,9525,9827,9027,9066.434
18 de ago. de 202326,4926,7025,2025,2025,20120.904
17 de ago. de 202324,6626,4924,6626,4526,4580.968
16 de ago. de 202324,1424,7723,7024,4924,4930.621
15 de ago. de 202324,5224,6123,9724,1824,1814.483
14 de ago. de 202324,9924,9924,2124,2124,2110.841
11 de ago. de 202324,2624,9924,2624,9924,9911.548
10 de ago. de 202325,0225,1724,2424,6224,6211.001
09 de ago. de 202324,2225,2024,1825,0025,0052.833
08 de ago. de 202324,8224,9624,2224,2224,2241.826
07 de ago. de 202326,2026,2024,1924,9024,9074.730
04 de ago. de 202326,9027,0626,2026,3426,3434.039
03 de ago. de 202326,5527,9026,1227,1827,1863.156
02 de ago. de 202327,2027,2026,4626,5326,5348.076
01 de ago. de 202327,8428,0027,3027,4627,4620.816
31 de jul. de 202328,1028,2027,6627,9327,9380.224
28 de jul. de 202328,3828,3828,0028,2228,2231.715
27 de jul. de 202328,6028,8728,1228,3828,3878.211
26 de jul. de 202328,9028,9028,2028,4528,4549.536
25 de jul. de 202329,2029,6729,0029,1729,1712.828
24 de jul. de 202330,0730,0828,8829,2629,2673.167
21 de jul. de 202329,8930,3729,0830,3430,3413.931
20 de jul. de 202329,7030,6029,6030,1530,1542.601
19 de jul. de 202329,8730,3029,7129,7129,7121.202
18 de jul. de 202329,5930,0229,4029,5929,5929.388
17 de jul. de 202329,5129,7229,1429,4729,4725.402
14 de jul. de 202330,0330,0328,9328,9328,9321.064
13 de jul. de 202330,4130,7130,2530,4730,4718.115
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...