Mercado abrirá em 3 h 47 min

Moderna, Inc. (M1RN34.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
46,27-1,19 (-2,51%)
No fechamento: 06:44PM BRST
Período:
06 de dez. de 2021 - 06 de dez. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
05 de dez. de 202247,4647,9145,7446,2746,2748.982
02 de dez. de 202247,8647,8645,9047,4647,467.177
01 de dez. de 202245,5348,0044,6446,9046,9021.205
30 de nov. de 202245,9946,2644,3845,5645,5626.651
29 de nov. de 202247,4047,4045,6145,8645,8639.589
28 de nov. de 202247,1549,2647,0047,4647,4641.062
25 de nov. de 202246,7948,1546,0646,0646,0636.870
24 de nov. de 202247,1047,7246,3447,3047,30538
23 de nov. de 202247,9948,2946,9647,5947,5935.745
22 de nov. de 202247,0048,8045,4448,8048,8044.861
21 de nov. de 202252,0152,0146,5046,5146,5110.065
21 de nov. de 20222:1 Desdobramento de ações
18 de nov. de 202248,7150,7048,6049,0049,0026.514
17 de nov. de 202249,7450,3748,8350,3750,3737.686
16 de nov. de 202249,0051,0048,8251,0051,0051.714
14 de nov. de 202245,4548,7844,6948,4948,4963.486
11 de nov. de 202245,6745,8343,0945,0145,0148.736
10 de nov. de 202243,0045,2942,9945,2245,2287.408
09 de nov. de 202242,0043,7841,7742,4042,4046.216
08 de nov. de 202242,2843,0341,3342,5342,5332.700
07 de nov. de 202240,0942,5039,7142,2442,24218.280
04 de nov. de 202238,1440,6536,3040,6540,65203.112
03 de nov. de 202235,5038,6435,0537,9037,90676.250
01 de nov. de 202239,7640,8839,1739,6739,6765.114
31 de out. de 202240,0640,5938,7639,2939,2982.516
28 de out. de 202238,1040,0538,0840,0440,0454.398
27 de out. de 202238,5138,6737,5637,8837,8853.966
26 de out. de 202236,2139,1236,2138,0538,05259.446
25 de out. de 202235,5036,5635,5036,1936,19130.020
24 de out. de 202233,6135,3833,2835,2435,2496.174
21 de out. de 202232,0133,6532,0133,6533,65134.850
20 de out. de 202232,5632,6130,9530,9930,99221.372
19 de out. de 202235,1535,1532,4732,5532,55349.540
18 de out. de 202237,0537,2334,9535,1535,1598.408
17 de out. de 202235,0037,0535,0036,8036,8054.004
14 de out. de 202235,7936,0034,8635,6135,6159.814
13 de out. de 202233,5335,7533,5335,5035,50189.524
11 de out. de 202231,8632,4631,2931,7531,7538.002
10 de out. de 202231,5032,3830,8132,1332,1343.818
07 de out. de 202232,3732,3730,9931,1031,1056.356
06 de out. de 202232,5632,9432,0132,5932,5965.506
05 de out. de 202232,2132,8131,8032,8132,8140.776
04 de out. de 202231,7532,5331,7532,3832,3857.664
03 de out. de 202231,7531,7530,3731,3231,3262.228
30 de set. de 202231,6832,9731,6831,7531,7536.542
29 de set. de 202232,5132,6631,2131,8531,8591.422
28 de set. de 202233,0033,7432,5032,6632,66151.290
27 de set. de 202232,6533,3632,1932,9532,9594.072
26 de set. de 202232,5133,4231,8531,8531,8552.946
23 de set. de 202231,7532,5631,5132,4732,47117.208
22 de set. de 202232,6232,6531,8231,9231,92117.512
21 de set. de 202233,6934,0232,6232,6232,62217.198
20 de set. de 202232,6534,6332,3833,3133,31187.808
19 de set. de 202235,8135,9232,0133,0033,00540.234
16 de set. de 202235,5236,9635,4536,2536,2584.806
15 de set. de 202236,1736,5035,5835,6535,6567.764
14 de set. de 202234,4636,5934,4636,0036,00179.458
13 de set. de 202235,4035,7934,0934,5034,50149.410
12 de set. de 202236,6337,0035,7435,8335,8338.978
09 de set. de 202236,5836,7935,8536,5136,5195.386
08 de set. de 202235,3337,1335,3336,7236,7284.758
06 de set. de 202235,6536,2534,1334,2934,2957.532
05 de set. de 202235,5135,7535,5135,5135,515.592
02 de set. de 202236,4036,6035,7036,1736,1765.424
01 de set. de 202234,4436,2033,6836,2036,2061.172
31 de ago. de 202235,2936,1334,3534,4534,4577.302
30 de ago. de 202234,5834,8533,9234,6834,6860.182
29 de ago. de 202234,2935,1634,0134,7034,7017.556
26 de ago. de 202236,1936,7234,7334,7434,74127.402
25 de ago. de 202236,1536,7635,3336,3836,3821.576
24 de ago. de 202236,6236,8236,0036,0036,0027.376
23 de ago. de 202236,7936,8235,7536,3836,3842.590
22 de ago. de 202237,5038,4936,5636,7936,7947.104
19 de ago. de 202238,6339,1337,6938,2438,2452.234
18 de ago. de 202240,7640,7638,5838,7538,7569.434
17 de ago. de 202243,0143,4840,8540,8740,87108.052
16 de ago. de 202245,0346,0942,9243,1343,13145.630
15 de ago. de 202243,9645,6743,9645,0145,0140.002
12 de ago. de 202244,2644,2743,1343,2243,2242.832
11 de ago. de 202244,3846,0044,1544,2644,2678.374
10 de ago. de 202244,0544,4943,0044,3844,3858.446
09 de ago. de 202245,3145,9043,4244,2544,2564.706
08 de ago. de 202247,3848,6245,3145,3145,3182.630
05 de ago. de 202250,5050,5047,2248,1748,1755.476
04 de ago. de 202248,7251,4248,5050,4750,4776.534
03 de ago. de 202243,5049,9443,5049,2749,27206.060
02 de ago. de 202241,6643,2541,6042,6342,6358.598
01 de ago. de 202242,2842,8141,5041,7141,7115.934
29 de jul. de 202241,4942,6041,4942,2842,2853.582
28 de jul. de 202241,4541,9539,7541,4941,4952.804
27 de jul. de 202243,2343,2740,8541,6741,67103.318
26 de jul. de 202244,3844,6342,9343,2343,2333.514
25 de jul. de 202244,2945,0843,4244,4044,4042.186
22 de jul. de 202246,1746,4244,4144,9444,9435.036
21 de jul. de 202245,5446,8745,2046,1746,1746.684
20 de jul. de 202245,0046,5044,7745,5445,5420.924
19 de jul. de 202244,0245,5043,5045,5045,5059.568
18 de jul. de 202244,8846,3344,0244,0244,0227.414
15 de jul. de 202243,1945,0042,4044,0044,0048.864
14 de jul. de 202245,9246,6342,4543,1943,1980.082
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...