Hot Features
Premium
Cadastre-se para interagir em nossos fóruns de ativos e discutir com investidores ideias semelhantes.
Cotações Históricas MRNA
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 22 Abr 2024 | 104,46 | 3,05 | 3,01% | 102,79 | 105,43 | 99,30 | 3.176.301 |
| 19 Abr 2024 | 101,41 | -0,59 | -0,58% | 102,37 | 103,795 | 100,45 | 2.669.914 |
| 18 Abr 2024 | 102,00 | -1,44 | -1,39% | 103,19 | 103,505 | 99,90 | 1.797.771 |
| 17 Abr 2024 | 103,44 | -0,35 | -0,34% | 104,51 | 105,14 | 102,27 | 1.999.907 |
| 16 Abr 2024 | 103,79 | -0,07 | -0,07% | 102,925 | 106,42 | 102,65 | 1.973.830 |
| 15 Abr 2024 | 103,86 | -1,28 | -1,22% | 105,02 | 106,20 | 102,30 | 2.273.137 |
| 12 Abr 2024 | 105,14 | -1,87 | -1,75% | 105,57 | 107,88 | 104,65 | 2.415.552 |
| 11 Abr 2024 | 107,01 | -0,13 | -0,12% | 107,56 | 108,60 | 103,68 | 3.206.360 |
| 10 Abr 2024 | 107,14 | -4,46 | -4,00% | 107,75 | 110,14 | 105,90 | 3.312.269 |
| 09 Abr 2024 | 111,60 | 6,51 | 6,19% | 105,90 | 115,89 | 105,78 | 8.940.054 |
| 08 Abr 2024 | 105,09 | 2,21 | 2,15% | 102,27 | 105,225 | 101,06 | 2.059.137 |
| 05 Abr 2024 | 102,88 | 0,61 | 0,60% | 101,75 | 103,82 | 101,57 | 2.083.099 |
| 04 Abr 2024 | 102,27 | 1,06 | 1,05% | 102,69 | 105,98 | 101,72 | 3.085.993 |
| 03 Abr 2024 | 101,21 | -2,40 | -2,32% | 103,00 | 105,15 | 97,00 | 5.166.975 |
| 02 Abr 2024 | 103,61 | -1,99 | -1,88% | 104,71 | 105,9475 | 103,35 | 2.401.089 |
| 01 Abr 2024 | 105,60 | -0,96 | -0,90% | 106,40 | 106,65 | 103,55 | 2.917.913 |
| 28 Mar 2024 | 106,56 | -4,03 | -3,64% | 111,10 | 111,80 | 105,95 | 3.958.697 |
| 27 Mar 2024 | 110,59 | 3,18 | 2,96% | 109,60 | 111,125 | 105,10 | 4.572.985 |
| 26 Mar 2024 | 107,41 | -2,97 | -2,69% | 111,80 | 111,80 | 106,93 | 4.151.341 |
| 25 Mar 2024 | 110,38 | 4,95 | 4,70% | 106,00 | 110,75 | 105,90 | 3.566.269 |
| 22 Mar 2024 | 105,43 | 1,34 | 1,29% | 104,11 | 105,97 | 103,51 | 2.036.469 |
| 21 Mar 2024 | 104,09 | 1,01 | 0,98% | 104,50 | 106,38 | 102,55 | 2.253.720 |
| 20 Mar 2024 | 103,08 | -2,03 | -1,93% | 103,41 | 103,597 | 100,30 | 3.421.269 |
| 19 Mar 2024 | 105,11 | 0,85 | 0,82% | 103,90 | 105,55 | 102,64 | 3.044.281 |
| 18 Mar 2024 | 104,26 | 0,41 | 0,39% | 104,98 | 107,59 | 103,65 | 4.034.090 |
| 15 Mar 2024 | 103,85 | 0,39 | 0,38% | 103,17 | 104,13 | 100,9399 | 5.228.930 |
| 14 Mar 2024 | 103,46 | -3,05 | -2,86% | 106,49 | 106,9696 | 101,88 | 4.634.059 |
| 13 Mar 2024 | 106,51 | -3,92 | -3,55% | 110,43 | 112,65 | 105,99 | 5.117.908 |
| 12 Mar 2024 | 110,43 | -1,55 | -1,38% | 112,00 | 113,70 | 109,94 | 4.179.530 |
| 11 Mar 2024 | 111,98 | 8,95 | 8,69% | 103,44 | 114,25 | 102,75 | 9.869.225 |
| 08 Mar 2024 | 103,03 | 3,55 | 3,57% | 99,21 | 103,95 | 98,65 | 4.325.419 |
| 07 Mar 2024 | 99,48 | 1,38 | 1,41% | 99,10 | 99,92 | 96,515 | 3.203.448 |
| 06 Mar 2024 | 98,10 | 2,54 | 2,66% | 96,38 | 98,51 | 95,5801 | 3.325.573 |
| 05 Mar 2024 | 95,56 | -0,44 | -0,46% | 94,65 | 96,1598 | 93,35 | 2.863.308 |
| 04 Mar 2024 | 96,00 | 0,94 | 0,99% | 94,65 | 96,135 | 92,60 | 3.471.432 |
| 01 Mar 2024 | 95,06 | 2,82 | 3,06% | 92,52 | 96,88 | 92,11 | 3.787.853 |
| 29 Fev 2024 | 92,24 | -5,24 | -5,38% | 96,79 | 97,24 | 92,22 | 5.321.815 |
| 28 Fev 2024 | 97,48 | 1,28 | 1,33% | 95,00 | 99,27 | 94,395 | 2.970.480 |
| 27 Fev 2024 | 96,20 | 2,18 | 2,32% | 94,31 | 97,47 | 92,50 | 3.084.942 |
| 26 Fev 2024 | 94,02 | -2,44 | -2,53% | 93,68 | 94,79 | 91,46 | 4.580.061 |
| 23 Fev 2024 | 96,46 | -2,98 | -3,00% | 99,60 | 100,68 | 95,32 | 4.530.410 |
| 22 Fev 2024 | 99,44 | 11,85 | 13,53% | 91,87 | 101,73 | 91,06 | 11.342.801 |
| 21 Fev 2024 | 87,59 | 0,60 | 0,69% | 86,15 | 88,57 | 85,53 | 3.754.535 |
| 20 Fev 2024 | 86,99 | -1,38 | -1,56% | 87,36 | 89,5279 | 86,485 | 3.130.453 |
| 16 Fev 2024 | 88,37 | -2,77 | -3,04% | 90,41 | 90,85 | 87,37 | 3.706.978 |
| 15 Fev 2024 | 91,14 | 5,19 | 6,04% | 86,13 | 92,08 | 84,80 | 4.970.783 |
| 14 Fev 2024 | 85,95 | 0,58 | 0,68% | 86,04 | 86,85 | 84,23 | 3.570.470 |
| 13 Fev 2024 | 85,37 | -3,63 | -4,08% | 86,81 | 88,30 | 84,06 | 3.922.023 |
| 12 Fev 2024 | 89,00 | 1,59 | 1,82% | 87,41 | 89,07 | 85,75 | 3.989.454 |
| 09 Fev 2024 | 87,41 | -6,25 | -6,67% | 93,36 | 93,36 | 86,41 | 7.207.932 |
| 08 Fev 2024 | 93,66 | -5,64 | -5,68% | 99,00 | 99,00 | 92,95 | 4.911.639 |
| 07 Fev 2024 | 99,30 | -0,73 | -0,73% | 100,15 | 100,24 | 97,90 | 2.272.659 |
| 06 Fev 2024 | 100,03 | 4,54 | 4,75% | 95,65 | 100,1033 | 95,14 | 3.045.846 |
| 05 Fev 2024 | 95,49 | -2,01 | -2,06% | 96,70 | 96,95 | 94,1737 | 2.795.988 |
| 02 Fev 2024 | 97,50 | -1,52 | -1,54% | 97,39 | 98,21 | 95,30 | 3.350.830 |
| 01 Fev 2024 | 99,02 | -2,03 | -2,01% | 100,92 | 101,00 | 97,17 | 3.766.685 |
| 31 Jan 2024 | 101,05 | -1,42 | -1,39% | 102,47 | 104,09 | 100,50 | 2.542.672 |
| 30 Jan 2024 | 102,47 | -2,37 | -2,26% | 103,51 | 104,00 | 101,91 | 2.177.976 |
| 29 Jan 2024 | 104,84 | 3,03 | 2,98% | 101,79 | 105,81 | 100,01 | 3.454.266 |
| 26 Jan 2024 | 101,81 | -1,00 | -0,97% | 103,50 | 103,90 | 101,0101 | 2.343.121 |
| 25 Jan 2024 | 102,81 | 1,70 | 1,68% | 101,76 | 103,815 | 101,07 | 2.685.643 |
| 24 Jan 2024 | 101,11 | -0,81 | -0,79% | 103,41 | 104,24 | 101,01 | 2.593.759 |
