Cotações Históricas MPWR
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jul 2024 | 821,78 | 31,88 | 4,04% | 814,23 | 832,15 | 804,48 | 627.356 |
25 Jul 2024 | 789,90 | 2,02 | 0,26% | 787,89 | 825,425 | 761,345 | 863.546 |
24 Jul 2024 | 787,88 | -58,53 | -6,92% | 832,51 | 834,78 | 786,09 | 781.262 |
23 Jul 2024 | 846,41 | -7,93 | -0,93% | 839,93 | 855,00 | 839,93 | 310.572 |
22 Jul 2024 | 854,3391 | 45,51 | 5,63% | 829,95 | 856,93 | 815,92 | 342.043 |
19 Jul 2024 | 808,83 | -34,64 | -4,11% | 831,2805 | 848,48 | 805,14 | 608.744 |
18 Jul 2024 | 843,47 | 26,09 | 3,19% | 839,15 | 849,64 | 812,4966 | 704.148 |
17 Jul 2024 | 817,38 | -72,10 | -8,11% | 859,18 | 859,905 | 815,36 | 1.129.390 |
16 Jul 2024 | 889,48 | 18,57 | 2,13% | 879,72 | 891,67 | 864,665 | 314.432 |
15 Jul 2024 | 870,91 | 15,24 | 1,78% | 861,03 | 883,55 | 856,37 | 335.863 |
12 Jul 2024 | 855,67 | 24,72 | 2,97% | 833,08 | 875,83 | 816,06 | 513.181 |
11 Jul 2024 | 830,95 | -29,86 | -3,47% | 865,00 | 873,145 | 830,03 | 617.430 |
10 Jul 2024 | 860,81 | 14,61 | 1,73% | 852,22 | 862,84 | 844,25 | 439.074 |
09 Jul 2024 | 846,20 | -5,62 | -0,66% | 864,59 | 868,97 | 837,96 | 259.759 |
08 Jul 2024 | 851,82 | 10,17 | 1,21% | 843,91 | 853,27 | 839,385 | 313.558 |
05 Jul 2024 | 841,65 | 2,43 | 0,29% | 847,36 | 847,36 | 829,43 | 181.656 |
03 Jul 2024 | 839,22 | 10,47 | 1,26% | 833,64 | 848,2399 | 827,92 | 312.516 |
02 Jul 2024 | 828,75 | 9,35 | 1,14% | 818,98 | 835,00 | 811,72 | 257.098 |
01 Jul 2024 | 819,40 | -2,28 | -0,28% | 807,88 | 822,33 | 794,11 | 548.872 |
28 Jun 2024 | 821,68 | 10,98 | 1,35% | 820,46 | 837,34 | 813,64 | 721.427 |
27 Jun 2024 | 810,70 | -5,75 | -0,70% | 810,61 | 820,96 | 807,50 | 361.068 |
26 Jun 2024 | 816,45 | -3,42 | -0,42% | 816,55 | 825,84 | 803,90 | 294.867 |
25 Jun 2024 | 819,87 | 21,73 | 2,72% | 810,45 | 823,745 | 799,64 | 483.681 |
24 Jun 2024 | 798,14 | -28,03 | -3,39% | 819,84 | 834,62 | 795,03 | 751.988 |
21 Jun 2024 | 826,17 | 0,84 | 0,10% | 823,40 | 828,686 | 806,87 | 995.767 |
20 Jun 2024 | 825,33 | -27,23 | -3,19% | 846,00 | 848,45 | 819,6252 | 672.983 |
18 Jun 2024 | 852,56 | 25,17 | 3,04% | 824,57 | 856,30 | 821,04 | 529.582 |
17 Jun 2024 | 827,39 | 20,82 | 2,58% | 804,46 | 830,31 | 798,31 | 444.913 |
14 Jun 2024 | 806,57 | -10,43 | -1,28% | 806,66 | 813,285 | 796,67 | 299.808 |
13 Jun 2024 | 817,00 | 1,37 | 0,17% | 808,32 | 822,00 | 796,295 | 529.060 |
12 Jun 2024 | 815,63 | 31,65 | 4,04% | 803,42 | 822,48 | 797,875 | 622.978 |
11 Jun 2024 | 783,98 | 4,40 | 0,56% | 778,40 | 787,53 | 770,17 | 299.049 |
10 Jun 2024 | 779,58 | 27,94 | 3,72% | 745,03 | 783,65 | 745,03 | 466.238 |
07 Jun 2024 | 751,64 | -6,97 | -0,92% | 746,64 | 760,24 | 743,56 | 315.665 |
06 Jun 2024 | 758,61 | 1,00 | 0,13% | 757,17 | 762,75 | 745,31 | 463.583 |
05 Jun 2024 | 757,61 | 31,05 | 4,27% | 741,27 | 758,47 | 732,98 | 497.785 |
04 Jun 2024 | 726,56 | -5,23 | -0,71% | 732,61 | 735,20 | 719,9914 | 256.005 |
03 Jun 2024 | 731,79 | -3,84 | -0,52% | 746,35 | 746,52 | 709,02 | 344.976 |
31 Mai 2024 | 735,63 | -8,27 | -1,11% | 743,53 | 754,615 | 706,94 | 762.337 |
30 Mai 2024 | 743,90 | -2,50 | -0,33% | 750,10 | 753,83 | 740,43 | 441.024 |
29 Mai 2024 | 746,40 | -13,18 | -1,74% | 744,95 | 757,13 | 744,925 | 478.581 |
28 Mai 2024 | 759,58 | 6,20 | 0,82% | 761,02 | 765,78 | 749,41 | 465.422 |
24 Mai 2024 | 753,38 | 6,99 | 0,94% | 755,00 | 758,86 | 746,95 | 287.693 |
23 Mai 2024 | 746,39 | -14,23 | -1,87% | 776,01 | 776,01 | 736,39 | 738.935 |
22 Mai 2024 | 760,62 | 3,88 | 0,51% | 765,00 | 773,88 | 751,59 | 432.725 |
21 Mai 2024 | 756,74 | 0,86 | 0,11% | 740,29 | 759,99 | 740,04 | 322.305 |
20 Mai 2024 | 755,88 | 25,83 | 3,54% | 725,46 | 761,8679 | 725,46 | 419.433 |
17 Mai 2024 | 730,05 | 1,95 | 0,27% | 735,08 | 738,8147 | 721,83 | 258.860 |
16 Mai 2024 | 728,10 | -13,24 | -1,79% | 738,34 | 740,94 | 727,90 | 398.549 |
15 Mai 2024 | 741,34 | 27,63 | 3,87% | 725,28 | 742,49 | 717,30 | 589.819 |
14 Mai 2024 | 713,71 | 10,66 | 1,52% | 702,74 | 716,70 | 702,74 | 320.671 |
13 Mai 2024 | 703,05 | 0,51 | 0,07% | 710,04 | 710,05 | 697,58 | 346.484 |
10 Mai 2024 | 702,54 | -5,48 | -0,77% | 717,40 | 719,32 | 697,86 | 432.028 |
09 Mai 2024 | 708,02 | -5,35 | -0,75% | 713,43 | 714,50 | 706,6425 | 352.475 |
08 Mai 2024 | 713,37 | 11,15 | 1,59% | 690,00 | 715,13 | 687,56 | 337.017 |
07 Mai 2024 | 702,22 | -30,83 | -4,21% | 725,00 | 725,00 | 702,00 | 625.739 |
06 Mai 2024 | 733,05 | 25,83 | 3,65% | 719,12 | 733,31 | 712,75 | 399.906 |
03 Mai 2024 | 707,22 | -5,67 | -0,80% | 726,99 | 727,95 | 701,21 | 585.707 |
02 Mai 2024 | 712,89 | 60,30 | 9,24% | 681,10 | 721,195 | 671,345 | 1.200.253 |
01 Mai 2024 | 652,59 | -16,74 | -2,50% | 658,90 | 686,76 | 647,50 | 906.620 |
30 Abr 2024 | 669,33 | -10,37 | -1,53% | 680,33 | 690,045 | 669,08 | 502.983 |
29 Abr 2024 | 679,70 | 2,47 | 0,36% | 675,00 | 689,09 | 672,47 | 427.824 |