Mercado fechará em 5 horas 1 minuto

Moderna, Inc. (M1RN34.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
86,21-2,29 (-2,59%)
A partir de 11:21AM BRT. Mercado aberto.
Período:
10 de ago. de 2021 - 10 de ago. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
10 de ago. de 202288,1088,9986,0086,2186,2117.696
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
11 de mai. de 202266,6868,8963,2063,4063,4049.942
10 de mai. de 202270,0070,9565,8467,4067,4059.200
09 de mai. de 202268,0072,5467,4669,0169,0144.329
06 de mai. de 202270,9171,5066,5266,5266,5230.320
05 de mai. de 202275,6575,8570,3170,8070,8035.769
04 de mai. de 202275,7078,0071,6076,5576,5540.595
03 de mai. de 202271,6074,6769,5572,9172,9121.877
02 de mai. de 202267,1673,4967,1671,8271,8239.136
29 de abr. de 202269,5073,4966,9266,9266,9221.550
28 de abr. de 202271,3873,1368,2571,0071,0017.827
27 de abr. de 202272,6074,8570,0971,3771,3713.602
26 de abr. de 202273,5074,6571,9072,6172,6120.249
25 de abr. de 202267,1273,8467,1273,4073,4050.864
22 de abr. de 202268,0069,9367,0767,2567,2531.104
20 de abr. de 202271,1771,2768,5070,0070,0024.718
19 de abr. de 202269,9071,6768,8670,9070,9033.868
18 de abr. de 202276,7177,3871,9371,9971,9948.535
14 de abr. de 202280,9680,9677,3077,3077,3026.967
13 de abr. de 202274,4580,7573,4180,0080,0070.381
12 de abr. de 202275,3475,8573,5074,5074,5018.982
11 de abr. de 202273,9876,5271,6274,6074,6021.615
08 de abr. de 202275,1579,0074,1775,3675,3622.042
07 de abr. de 202273,4075,5871,8275,2075,2018.588
06 de abr. de 202274,2475,5171,0373,1273,1243.924
05 de abr. de 202279,8279,8274,8475,5075,5072.064
04 de abr. de 202282,5082,8979,0079,8279,8250.123
01 de abr. de 202281,9984,0080,4882,4082,4030.367
31 de mar. de 202283,9584,4381,3282,0182,0124.522
30 de mar. de 202285,5089,0082,6483,8483,8449.800
29 de mar. de 202283,0086,5581,4885,5085,5040.441
28 de mar. de 202279,0283,8379,0282,8082,8073.726
25 de mar. de 202287,0087,0077,5078,4078,40109.885
24 de mar. de 202285,0087,9383,3687,4187,4175.739
23 de mar. de 202290,0491,0085,6386,8086,8049.001
22 de mar. de 202286,8092,4883,2692,0092,0060.083
21 de mar. de 202289,4790,6985,8786,7486,7446.946
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...