Mercado fechado

Mastercard Incorporated (MA)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
455,49+0,72 (+0,16%)
No fechamento: 04:00PM EDT
456,20 +0,71 (+0,16%)
Pós-fechamento: 05:40PM EDT
Período:
09 de mai. de 2023 - 09 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
09 de mai. de 2024453,55456,01453,55455,49455,491.628.763
08 de mai. de 2024454,00455,11449,92454,77454,772.332.400
07 de mai. de 2024451,76453,30447,53453,06453,062.345.300
06 de mai. de 2024447,23450,50445,56449,37449,372.536.200
03 de mai. de 2024444,91445,26436,90443,58443,583.711.500
02 de mai. de 2024443,00444,66438,05441,10441,103.866.500
01 de mai. de 2024445,80448,98438,38442,07442,074.979.100
30 de abr. de 2024456,26457,72450,88451,20451,202.698.800
29 de abr. de 2024460,95461,59455,68457,10457,102.120.700
26 de abr. de 2024462,91464,82460,94462,42462,421.963.300
25 de abr. de 2024460,94464,00456,72462,11462,112.006.500
24 de abr. de 2024465,29468,15460,35462,50462,504.043.100
23 de abr. de 2024458,48462,98457,31462,82462,822.029.100
22 de abr. de 2024457,50460,74455,13456,75456,752.157.400
19 de abr. de 2024458,89459,86452,59455,39455,392.546.300
18 de abr. de 2024460,50461,91453,80454,70454,701.998.900
17 de abr. de 2024462,77463,41458,15460,16460,161.735.000
16 de abr. de 2024460,00463,38459,00459,82459,821.787.200
15 de abr. de 2024470,24471,00458,43459,79459,792.070.500
12 de abr. de 2024466,00469,52462,11465,38465,382.486.300
11 de abr. de 2024468,28470,35464,19468,31468,312.299.900
10 de abr. de 2024470,17474,39468,85469,17469,172.710.500
09 de abr. de 2024477,97478,89467,83472,16472,162.218.000
08 de abr. de 2024476,40479,68474,28478,85478,851.961.800
08 de abr. de 20240.66 Dividendo
05 de abr. de 2024474,00479,31472,53477,15476,492.462.400
04 de abr. de 2024479,97481,96469,00469,77469,122.552.600
03 de abr. de 2024480,44483,30477,21477,42476,762.265.000
02 de abr. de 2024476,97480,41476,30479,43478,773.265.100
01 de abr. de 2024480,66483,28477,33478,40477,741.648.200
28 de mar. de 2024477,91482,43477,28481,57480,902.214.500
27 de mar. de 2024480,50482,16474,75477,95477,292.309.400
26 de mar. de 2024477,72480,00472,31476,80476,142.515.100
25 de mar. de 2024481,60482,32474,41476,04475,382.600.300
22 de mar. de 2024488,31488,89481,46481,67481,002.277.300
21 de mar. de 2024488,53490,00483,40488,64487,962.580.300
20 de mar. de 2024484,32488,45483,64488,04487,361.691.100
19 de mar. de 2024481,62484,61479,51484,00483,332.049.500
18 de mar. de 2024478,64480,82476,65478,89478,232.072.300
15 de mar. de 2024473,34478,46473,08475,83475,174.179.300
14 de mar. de 2024481,02482,00477,18479,48478,822.757.700
13 de mar. de 2024474,23476,16472,78475,61474,952.103.900
12 de mar. de 2024470,53474,37468,71472,87472,221.853.900
11 de mar. de 2024469,00469,37464,69469,16468,511.774.500
08 de mar. de 2024467,10471,62467,10469,26468,611.596.900
07 de mar. de 2024473,20473,27465,89467,54466,892.178.100
06 de mar. de 2024467,16473,62467,16471,60470,951.917.100
05 de mar. de 2024467,37469,24464,62467,52466,872.015.100
04 de mar. de 2024475,67476,63465,77468,49467,843.212.400
01 de mar. de 2024474,91477,50473,90476,63475,971.748.300
29 de fev. de 2024478,00478,39472,05474,76474,103.072.500
28 de fev. de 2024474,17479,14473,67478,85478,191.931.900
27 de fev. de 2024474,55475,00469,95474,75474,092.011.100
26 de fev. de 2024473,00475,08472,00474,51473,852.066.900
23 de fev. de 2024473,73475,17471,86473,42472,771.764.100
22 de fev. de 2024461,81472,50461,58471,56470,912.572.800
21 de fev. de 2024453,31459,60452,00459,05458,422.896.500
20 de fev. de 2024452,80455,85450,12451,75451,135.044.200
16 de fev. de 2024474,17474,17467,07468,13467,482.237.200
15 de fev. de 2024465,83472,11465,23471,28470,632.354.100
14 de fev. de 2024462,00465,45459,44465,19464,552.202.700
13 de fev. de 2024456,76461,88456,04460,46459,822.407.700
12 de fev. de 2024459,18459,40456,08458,71458,081.794.500
09 de fev. de 2024458,06458,99456,37457,88457,252.155.400
08 de fev. de 2024460,00460,75457,45458,26457,632.081.300
07 de fev. de 2024461,21462,24459,62461,91461,272.544.300
06 de fev. de 2024455,36460,56455,36460,50459,862.201.900
05 de fev. de 2024459,51461,37455,53456,76456,132.438.800
02 de fev. de 2024462,21463,84458,50460,58459,942.050.300
01 de fev. de 2024455,00461,14454,05460,92460,283.292.700
31 de jan. de 2024450,00462,00446,62449,23448,614.740.500
30 de jan. de 2024440,90446,22440,05445,19444,572.663.600
29 de jan. de 2024435,78440,96434,67440,58439,972.314.200
26 de jan. de 2024432,55439,89430,67438,53437,922.725.400
25 de jan. de 2024436,00438,63434,46436,80436,202.977.800
24 de jan. de 2024438,53440,93435,76438,70438,092.725.700
23 de jan. de 2024440,27440,60437,86438,76438,152.328.600
22 de jan. de 2024438,98440,94437,26439,75439,142.715.500
19 de jan. de 2024432,55437,07429,34436,78436,182.400.200
18 de jan. de 2024428,64431,22427,45430,72430,122.075.700
17 de jan. de 2024425,48430,38425,48427,42426,832.690.400
16 de jan. de 2024427,44429,73426,52428,35427,762.398.000
12 de jan. de 2024429,95431,11427,70429,10428,511.892.400
11 de jan. de 2024430,00431,79425,77426,72426,132.320.600
10 de jan. de 2024426,00429,47424,15428,27427,682.709.300
09 de jan. de 2024419,10423,70418,54422,60422,022.439.300
08 de jan. de 2024419,44422,08416,53421,98421,402.125.400
08 de jan. de 20240.66 Dividendo
05 de jan. de 2024420,49422,76416,99419,42418,182.415.900
04 de jan. de 2024418,50423,45418,28419,77418,532.042.600
03 de jan. de 2024421,20421,34417,50418,77417,533.093.700
02 de jan. de 2024424,09424,28419,56421,89420,642.463.700
29 de dez. de 2023426,68428,35424,27426,51425,251.706.100
28 de dez. de 2023423,77428,36423,68426,32425,061.505.000
27 de dez. de 2023423,00425,01422,96424,36423,111.324.100
26 de dez. de 2023425,00425,72422,95423,67422,421.258.200
22 de dez. de 2023424,75427,17422,96424,10422,851.759.000
21 de dez. de 2023421,79423,90420,61423,44422,192.213.600
20 de dez. de 2023425,08427,61419,24419,45418,213.058.300
19 de dez. de 2023424,05426,68422,52425,47424,212.256.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...