Moderna

M1RN34
🏛️ brazil →
6.90
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 69.89 71.08 67.97 69.90 0.1M
2021-12-29 67.00 71.00 66.17 70.73 0.1M
2021-12-28 68.89 71.78 67.08 68.00 0.1M
2021-12-27 69.72 71.45 67.97 68.20 0.2M
2021-12-23 70.50 72.02 68.17 71.62 0.2M
2021-12-22 76.97 76.97 69.70 70.90 0.3M
2021-12-21 79.60 81.03 73.98 77.25 0.2M
2021-12-20 90.38 91.82 79.00 79.55 0.5M
2021-12-17 80.00 84.11 76.79 83.55 0.1M
2021-12-16 80.25 81.97 78.78 81.00 0.1M
2021-12-15 78.50 83.00 77.44 80.25 0.2M
2021-12-14 76.25 79.02 72.67 78.60 0.1M
2021-12-13 73.04 78.09 72.58 76.25 0.2M
2021-12-10 69.00 73.38 65.23 73.00 0.3M
2021-12-09 78.50 79.75 75.00 75.00 0.1M
2021-12-08 77.87 81.69 75.92 78.34 0.3M
2021-12-07 76.00 81.00 74.34 79.44 0.3M
2021-12-06 83.45 83.45 73.00 76.00 0.3M
2021-12-03 89.37 91.00 83.44 85.95 0.3M
2021-12-02 86.00 89.64 81.95 85.00 0.2M
2021-12-01 97.43 97.43 88.06 88.72 0.3M
2021-11-30 101.00 101.50 94.42 97.44 0.2M
2021-11-29 101.86 105.05 98.61 103.03 0.6M
2021-11-26 84.60 98.00 84.60 95.95 0.5M
2021-11-25 76.68 79.14 74.50 76.50 0.0M
2021-11-24 76.30 77.00 74.87 76.69 0.0M
2021-11-23 79.25 79.67 76.00 77.27 0.1M
2021-11-22 75.74 80.50 73.80 78.58 0.2M
2021-11-19 70.80 76.00 70.80 74.77 0.2M
2021-11-18 68.00 70.46 67.64 70.00 0.1M
2021-11-17 64.06 68.80 63.99 67.10 0.1M
2021-11-16 63.09 65.83 62.69 64.27 0.1M
2021-11-12 60.22 63.42 60.18 63.09 0.1M
2021-11-11 62.80 62.85 59.90 60.67 0.1M
2021-11-10 63.34 65.44 61.67 62.80 0.1M
2021-11-09 68.20 68.62 63.92 65.00 0.1M
2021-11-08 65.00 68.12 64.16 67.50 0.1M
2021-11-05 67.75 68.25 58.24 65.00 0.3M
2021-11-04 83.50 83.93 78.19 79.35 0.2M
2021-11-03 99.50 99.95 95.04 96.40 0.1M
2021-11-01 95.00 95.64 90.70 95.34 0.1M
2021-10-29 97.75 97.77 95.28 97.45 0.0M
2021-10-28 96.10 98.90 95.86 97.50 0.1M
2021-10-27 95.95 97.31 93.97 96.03 0.0M
2021-10-26 99.00 99.30 95.42 96.00 0.1M
2021-10-25 92.75 97.14 90.99 96.85 0.1M
2021-10-22 96.60 96.60 90.35 91.79 0.1M
2021-10-21 94.75 96.50 93.89 96.00 0.1M
2021-10-20 93.62 94.05 91.45 92.28 0.0M
2021-10-19 94.61 96.12 92.13 93.50 0.1M
2021-10-18 87.81 93.38 87.81 92.00 0.1M
2021-10-15 92.90 94.00 86.93 87.80 0.2M
2021-10-14 90.65 93.04 88.90 91.50 0.1M
2021-10-13 85.50 90.75 85.50 88.50 0.1M
2021-10-11 83.50 86.50 82.27 84.72 0.1M
2021-10-08 86.44 86.47 82.44 83.62 0.1M
2021-10-07 82.60 87.25 81.00 85.10 0.1M
2021-10-06 88.28 89.39 82.50 82.50 0.1M
2021-10-05 89.48 92.10 89.48 91.10 0.1M
2021-10-04 86.93 89.72 82.78 88.69 0.3M
2021-10-01 98.75 98.75 86.94 91.75 0.4M
2021-09-30 103.61 106.33 103.00 105.48 0.1M
2021-09-29 106.78 108.15 101.75 102.50 0.1M
2021-09-28 106.94 108.57 102.04 104.30 0.1M
2021-09-27 115.34 115.56 109.25 110.05 0.2M
2021-09-24 120.00 121.00 114.30 115.34 0.1M
2021-09-23 116.51 121.27 115.82 120.83 0.1M
2021-09-22 115.15 117.42 113.15 116.95 0.1M
2021-09-21 113.50 116.00 111.97 116.00 0.1M
2021-09-20 111.11 115.62 110.13 113.50 0.1M
2021-09-17 116.50 117.00 107.50 112.40 0.2M
2021-09-16 114.67 117.53 113.20 115.50 0.0M
2021-09-15 113.00 114.94 111.00 114.00 0.1M
2021-09-14 110.03 115.79 109.14 112.49 0.2M
2021-09-13 119.05 119.61 108.31 109.95 0.3M
2021-09-10 121.11 121.35 116.77 119.00 0.1M
2021-09-09 113.06 121.74 112.77 120.03 0.3M
2021-09-08 112.50 114.19 110.30 113.00 0.2M
2021-09-06 106.50 109.00 105.00 105.25 0.0M
2021-09-03 102.17 107.22 100.75 107.00 0.4M
2021-09-02 101.82 104.50 100.75 103.22 0.1M
2021-09-01 98.27 101.81 96.95 101.49 0.1M
2021-08-31 97.25 98.98 95.33 97.30 0.2M
2021-08-30 97.80 100.97 94.77 97.00 0.2M
2021-08-27 105.55 105.88 98.49 99.26 0.2M
2021-08-26 103.25 106.00 102.88 104.50 0.1M
2021-08-25 102.70 108.69 101.34 103.50 0.2M
2021-08-24 109.00 109.00 102.12 103.75 0.2M
2021-08-23 104.76 110.77 104.00 110.04 0.2M
2021-08-20 101.50 105.00 100.59 103.17 0.1M
2021-08-19 106.75 106.75 101.50 101.50 0.2M
2021-08-18 107.00 109.14 101.94 107.00 0.2M
2021-08-17 96.50 105.89 94.31 105.00 0.3M
2021-08-16 100.50 101.00 91.50 98.00 0.2M
2021-08-13 105.02 106.83 101.50 102.59 0.1M
2021-08-12 103.00 108.54 98.68 102.00 0.3M
2021-08-11 116.21 118.00 97.08 99.90 0.6M
2021-08-10 127.75 130.62 118.00 119.00 0.3M
2021-08-09 108.50 129.19 106.78 126.50 0.4M
2021-08-06 108.50 109.55 103.50 108.36 0.3M
2021-08-05 104.25 113.30 103.28 108.85 0.4M
2021-08-04 100.50 112.22 97.77 108.00 0.5M
2021-08-03 90.01 100.40 90.01 100.40 0.4M
2021-08-02 93.50 93.86 88.56 89.24 0.2M
2021-07-30 88.01 92.95 87.05 92.39 0.2M
2021-07-29 89.92 89.92 85.56 87.57 0.1M
2021-07-28 86.00 89.92 84.33 89.01 0.1M
2021-07-27 87.50 89.19 82.49 84.50 0.2M
2021-07-26 92.50 94.10 85.11 86.55 0.4M
2021-07-23 84.50 91.17 84.25 90.90 0.3M
2021-07-22 83.00 85.87 82.06 83.95 0.2M
2021-07-21 80.95 84.78 77.19 83.67 0.4M
2021-07-20 83.00 89.77 76.28 80.96 0.8M
2021-07-19 73.62 83.44 73.43 81.90 0.3M
2021-07-16 71.00 73.73 69.50 73.61 0.3M
2021-07-15 62.73 67.00 62.52 66.62 0.2M
2021-07-14 61.62 63.38 60.01 62.73 0.1M
2021-07-13 62.50 62.50 60.65 61.00 0.1M
2021-07-12 61.24 63.10 60.48 62.06 0.1M
2021-07-08 57.20 61.35 56.50 61.25 0.3M
2021-07-07 60.72 60.72 57.91 58.40 0.2M
2021-07-06 59.23 61.02 58.25 60.97 0.1M
2021-07-05 58.80 59.24 58.51 59.24 0.0M
2021-07-02 59.24 59.62 57.97 59.25 0.0M
2021-07-01 58.78 59.35 56.87 59.23 0.0M
2021-06-30 59.12 61.27 58.10 58.45 0.1M
2021-06-29 55.20 59.09 54.56 58.00 0.5M
2021-06-28 54.60 55.65 53.50 54.66 0.1M
2021-06-25 53.73 55.59 53.73 54.60 0.1M
2021-06-24 52.70 54.50 52.70 53.62 0.1M
2021-06-23 54.91 55.60 50.95 52.70 0.1M
2021-06-22 52.20 55.35 52.20 54.91 0.1M
2021-06-21 50.66 53.10 50.38 52.20 0.1M
2021-06-18 51.15 51.15 49.33 50.66 0.1M
2021-06-17 50.02 51.38 49.74 51.15 0.1M
2021-06-16 50.50 51.30 48.50 48.50 0.1M
2021-06-15 52.49 52.80 50.22 50.76 0.1M
2021-06-14 56.00 56.00 50.48 52.37 0.2M
2021-06-11 54.85 56.00 53.69 56.00 0.1M
2021-06-10 54.65 55.88 52.67 54.85 0.2M
2021-06-09 54.00 55.74 53.27 54.51 0.1M
2021-06-08 55.28 56.58 51.32 54.00 0.2M
2021-06-07 53.00 57.50 52.23 54.80 0.1M
2021-06-04 49.50 52.30 49.50 52.09 0.1M
2021-06-02 47.50 49.39 47.35 48.80 0.2M
2021-06-01 48.34 48.34 46.38 47.45 0.0M
2021-05-31 46.00 48.65 46.00 47.90 0.0M
2021-05-28 46.75 48.70 46.75 47.50 0.2M
2021-05-27 46.62 47.27 46.09 46.75 0.1M
2021-05-26 45.09 46.62 45.09 46.62 0.0M
2021-05-25 44.97 45.58 44.15 45.00 0.1M
2021-05-24 43.35 44.36 43.03 44.25 0.0M
2021-05-21 44.25 44.80 43.02 43.10 0.1M
2021-05-20 42.05 44.06 42.05 43.77 0.0M
2021-05-19 41.53 42.24 40.76 41.75 0.2M
2021-05-18 42.24 43.40 41.70 42.00 0.0M
2021-05-17 42.65 43.29 41.34 41.75 0.1M
2021-05-14 40.41 42.77 39.75 42.59 0.1M
2021-05-13 40.02 40.85 39.12 39.50 0.1M
2021-05-12 40.88 41.45 39.84 40.01 0.1M
2021-05-11 41.31 42.20 39.02 41.59 0.1M
2021-05-10 42.83 43.17 40.67 41.38 0.1M
2021-05-07 42.25 44.28 42.00 42.50 0.2M
2021-05-06 42.90 43.10 38.63 42.25 0.3M
2021-05-05 47.55 48.66 42.83 43.50 0.3M
2021-05-04 50.23 50.91 46.75 46.88 0.2M
2021-05-03 50.50 51.52 49.75 50.00 0.1M
2021-04-30 48.28 49.87 47.01 48.62 0.1M
2021-04-29 49.80 50.08 46.90 48.30 0.2M
2021-04-28 50.20 50.20 47.65 49.94 0.1M
2021-04-27 48.85 50.50 48.50 50.20 0.1M
2021-04-26 47.88 49.00 46.48 48.85 0.1M
2021-04-23 45.95 48.20 45.95 47.94 0.1M
2021-04-22 45.16 49.24 45.16 45.95 0.2M
2021-04-20 44.50 45.02 42.45 43.16 0.1M
2021-04-19 47.34 47.34 44.26 44.50 0.1M
2021-04-16 45.84 48.08 44.83 47.50 0.2M
2021-04-15 44.51 46.02 43.73 45.85 0.1M
2021-04-14 43.24 45.40 43.24 44.51 0.3M
2021-04-13 41.00 43.38 40.87 41.75 0.3M
2021-04-12 39.80 40.66 38.65 40.62 0.1M
2021-04-09 36.96 40.72 36.96 39.80 0.2M
2021-04-08 36.91 37.90 36.85 36.85 0.1M
2021-04-07 38.00 38.00 36.35 36.90 0.1M
2021-04-06 37.73 38.70 36.26 38.00 0.1M
2021-04-05 37.82 38.50 35.94 37.75 0.1M
2021-04-01 35.75 38.75 35.75 37.82 0.1M
2021-03-31 34.50 37.15 34.45 36.95 0.3M
2021-03-30 35.75 35.87 33.66 34.48 0.7M
2021-03-29 38.00 38.09 35.05 35.75 0.4M
2021-03-26 38.30 38.55 36.88 38.00 0.0M
2021-03-25 37.00 38.02 35.62 37.95 0.2M
2021-03-24 38.00 38.38 36.75 37.31 0.1M
2021-03-23 40.10 40.50 37.55 38.00 0.2M
2021-03-22 41.15 41.15 39.38 40.50 0.0M
2021-03-19 39.99 41.00 38.48 40.00 0.1M
2021-03-18 40.83 40.98 39.20 39.40 0.1M
2021-03-17 43.67 43.67 39.50 40.81 0.2M
2021-03-16 41.65 43.97 40.85 43.72 0.2M
2021-03-15 38.12 40.47 38.12 40.37 0.2M
2021-03-12 37.72 38.45 37.25 38.12 0.1M
2021-03-11 38.00 39.02 36.94 38.70 0.3M
2021-03-10 38.99 39.00 36.75 36.75 0.2M
2021-03-09 36.45 38.27 36.45 38.25 0.1M
2021-03-08 36.01 38.06 35.50 35.50 0.2M
2021-03-05 37.38 38.00 34.50 36.01 0.2M
2021-03-04 37.50 38.02 35.68 37.38 0.3M
2021-03-03 42.26 42.27 36.66 37.30 0.5M
2021-03-02 44.00 44.09 41.02 43.19 0.2M
2021-03-01 43.81 44.40 40.50 44.05 0.3M
2021-02-26 41.45 44.74 41.45 43.29 0.3M
2021-02-25 40.51 43.78 40.33 40.98 0.4M
2021-02-24 41.97 42.26 38.98 39.01 0.3M
2021-02-23 40.71 43.12 37.34 40.77 1.1M
2021-02-22 47.01 47.97 43.34 43.45 0.3M
2021-02-19 46.08 48.25 46.05 47.01 0.3M
2021-02-18 47.75 47.75 45.81 46.08 0.2M
2021-02-17 48.75 48.75 46.48 47.62 0.1M
2021-02-12 49.05 50.30 47.88 49.00 0.1M
2021-02-11 48.29 49.64 47.28 49.05 0.1M
2021-02-10 49.42 49.82 47.69 48.29 0.1M
2021-02-09 50.83 51.07 47.80 48.49 0.2M
2021-02-08 47.41 50.65 47.41 50.49 0.1M
2021-02-05 47.49 47.58 45.95 47.41 0.1M
2021-02-04 44.80 47.25 44.46 47.16 0.1M
2021-02-03 42.67 45.15 41.70 44.73 0.1M
2021-02-02 42.77 43.55 39.65 42.67 0.3M
2021-02-01 47.25 47.98 42.27 42.27 0.3M
2021-01-29 46.00 59.90 44.52 47.20 0.7M
2021-01-28 43.25 45.60 41.79 44.55 0.2M
2021-01-27 40.75 44.47 39.65 43.00 0.4M
2021-01-26 37.76 41.50 37.76 40.90 0.2M
2021-01-22 35.67 36.74 35.16 35.87 0.1M
2021-01-21 32.51 36.85 32.51 35.67 0.4M
2021-01-20 32.96 34.14 32.37 33.25 0.0M
2021-01-19 33.83 33.83 31.41 32.75 0.2M
2021-01-18 34.94 36.50 33.66 33.83 0.0M
2021-01-15 32.51 35.15 32.51 34.59 0.3M
2021-01-14 33.09 34.05 32.42 32.75 0.2M
2021-01-13 33.16 33.75 32.32 33.09 0.1M
2021-01-12 32.94 33.27 31.84 33.18 0.2M
2021-01-11 31.50 32.99 30.68 32.00 0.5M
2021-01-08 31.00 31.57 30.25 30.62 0.2M
2021-01-07 31.00 32.73 30.23 31.00 0.3M
2021-01-06 29.61 30.82 29.47 30.61 0.3M
2021-01-05 29.95 30.55 28.34 29.00 0.2M
2021-01-04 28.50 29.84 26.73 28.90 0.6M