Moderna

M1RN34
🏛️ brazil →
6.93
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
2022-12-29 46.55 47.74 45.74 46.94 0.0M
2022-12-28 47.68 48.11 46.10 46.55 0.1M
2022-12-27 52.51 52.80 47.40 47.40 0.1M
2022-12-26 52.29 53.15 50.17 53.10 0.0M
2022-12-23 52.86 54.25 50.80 51.38 0.0M
2022-12-22 54.70 54.90 52.58 53.50 0.1M
2022-12-21 52.66 54.63 52.38 54.02 0.1M
2022-12-20 50.15 53.00 49.51 52.61 0.0M
2022-12-19 51.02 53.70 50.03 50.15 0.0M
2022-12-16 54.26 54.80 50.51 50.99 0.0M
2022-12-15 54.70 56.06 53.62 54.80 0.0M
2022-12-14 52.35 57.57 51.42 55.00 0.1M
2022-12-13 47.00 54.61 46.86 52.20 0.1M
2022-12-12 46.69 47.18 43.31 43.51 0.0M
2022-12-09 48.50 48.76 46.52 46.62 0.0M
2022-12-08 46.05 48.22 46.05 46.85 0.1M
2022-12-07 44.99 47.00 44.83 46.34 0.0M
2022-12-06 45.92 46.15 44.41 45.59 0.0M
2022-12-05 47.46 47.91 45.74 46.27 0.0M
2022-12-02 47.86 47.86 45.90 47.46 0.0M
2022-12-01 45.53 48.00 44.64 46.90 0.0M
2022-11-30 45.99 46.26 44.38 45.56 0.0M
2022-11-29 47.40 47.40 45.61 45.86 0.0M
2022-11-28 47.15 49.26 47.00 47.46 0.0M
2022-11-25 46.79 48.15 46.06 46.06 0.0M
2022-11-24 47.10 47.72 46.34 47.30 0.0M
2022-11-23 47.99 48.29 46.96 47.59 0.0M
2022-11-22 47.00 48.80 45.44 48.80 0.0M
2022-11-21 52.01 52.01 46.50 46.51 0.0M
2022-11-18 48.71 50.70 48.60 49.00 0.0M
2022-11-17 49.74 50.37 48.83 50.37 0.0M
2022-11-16 49.00 51.00 48.82 51.00 0.1M
2022-11-14 45.45 48.78 44.69 48.50 0.1M
2022-11-11 45.67 45.83 43.09 45.02 0.0M
2022-11-10 43.00 45.29 42.99 45.22 0.1M
2022-11-09 42.00 43.79 41.77 42.40 0.0M
2022-11-08 42.28 43.03 41.33 42.53 0.0M
2022-11-07 40.09 42.50 39.71 42.25 0.2M
2022-11-04 38.14 40.65 36.30 40.65 0.2M
2022-11-03 35.50 38.64 35.05 37.90 0.7M
2022-11-01 39.76 40.89 39.18 39.68 0.1M
2022-10-31 40.06 40.59 38.77 39.29 0.1M
2022-10-28 38.10 40.05 38.08 40.05 0.0M
2022-10-27 38.51 38.67 37.57 37.88 0.1M
2022-10-26 36.21 39.12 36.21 38.05 0.3M
2022-10-25 35.50 36.56 35.50 36.19 0.1M
2022-10-24 33.61 35.38 33.28 35.24 0.1M
2022-10-21 32.01 33.65 32.01 33.65 0.1M
2022-10-20 32.56 32.61 30.95 30.99 0.2M
2022-10-19 35.16 35.16 32.48 32.55 0.3M
2022-10-18 37.05 37.23 34.95 35.16 0.1M
2022-10-17 35.00 37.05 35.00 36.80 0.1M
2022-10-14 35.79 36.00 34.86 35.61 0.1M
2022-10-13 33.53 35.75 33.53 35.50 0.2M
2022-10-11 31.87 32.46 31.29 31.75 0.0M
2022-10-10 31.50 32.38 30.81 32.13 0.0M
2022-10-07 32.37 32.37 30.99 31.11 0.1M
2022-10-06 32.56 32.94 32.01 32.59 0.1M
2022-10-05 32.21 32.81 31.80 32.81 0.0M
2022-10-04 31.75 32.53 31.75 32.38 0.1M
2022-10-03 31.76 31.76 30.37 31.32 0.1M
2022-09-30 31.68 32.98 31.68 31.76 0.0M
2022-09-29 32.51 32.66 31.21 31.85 0.1M
2022-09-28 33.00 33.74 32.50 32.66 0.2M
2022-09-27 32.66 33.41 32.19 32.95 0.1M
2022-09-26 32.51 33.43 31.85 31.85 0.0M
2022-09-23 31.75 32.56 31.51 32.47 0.1M
2022-09-22 32.62 32.65 31.82 31.93 0.1M
2022-09-21 33.69 34.02 32.62 32.62 0.2M
2022-09-20 32.65 34.63 32.38 33.31 0.2M
2022-09-19 35.81 35.92 32.01 33.00 0.5M
2022-09-16 35.52 36.96 35.45 36.25 0.1M
2022-09-15 36.18 36.50 35.59 35.65 0.1M
2022-09-14 34.46 36.59 34.46 36.00 0.2M
2022-09-13 35.41 35.79 34.09 34.50 0.1M
2022-09-12 36.63 37.00 35.66 35.66 0.0M
2022-09-09 36.58 36.79 35.85 36.51 0.1M
2022-09-08 35.34 37.13 35.34 36.73 0.1M
2022-09-06 35.65 36.25 34.13 34.30 0.1M
2022-09-05 35.52 35.75 35.51 35.51 0.0M
2022-09-02 36.40 36.60 35.70 36.17 0.1M
2022-09-01 34.45 36.20 33.68 36.20 0.1M
2022-08-31 35.30 36.13 34.35 34.45 0.1M
2022-08-30 34.58 34.86 33.93 34.68 0.1M
2022-08-29 34.29 35.16 34.01 34.70 0.0M
2022-08-26 36.20 36.72 34.73 34.75 0.1M
2022-08-25 36.15 36.77 35.33 36.38 0.0M
2022-08-24 36.62 36.82 36.00 36.00 0.0M
2022-08-23 36.80 36.82 35.75 36.38 0.0M
2022-08-22 37.50 38.50 36.57 36.80 0.0M
2022-08-19 38.63 39.13 37.70 38.25 0.1M
2022-08-18 40.76 40.76 38.58 38.75 0.1M
2022-08-17 43.01 43.48 40.85 40.87 0.1M
2022-08-16 45.03 46.09 42.92 43.13 0.1M
2022-08-15 43.96 45.67 43.96 45.02 0.0M
2022-08-12 44.26 44.27 43.14 43.22 0.0M
2022-08-11 44.38 46.00 44.15 44.26 0.1M
2022-08-10 44.05 44.50 43.00 44.38 0.1M
2022-08-09 45.32 45.90 43.42 44.25 0.1M
2022-08-08 47.39 48.62 45.32 45.32 0.1M
2022-08-05 50.50 50.50 47.22 48.18 0.1M
2022-08-04 48.72 51.43 48.50 50.48 0.1M
2022-08-03 43.50 49.94 43.50 49.27 0.2M
2022-08-02 41.66 43.25 41.60 42.63 0.1M
2022-08-01 42.28 42.81 41.50 41.71 0.0M
2022-07-29 41.49 42.60 41.49 42.28 0.1M
2022-07-28 41.45 41.95 39.75 41.49 0.1M
2022-07-27 43.23 43.27 40.86 41.68 0.1M
2022-07-26 44.39 44.63 42.93 43.23 0.0M
2022-07-25 44.30 45.08 43.42 44.40 0.0M
2022-07-22 46.17 46.43 44.41 44.94 0.0M
2022-07-21 45.54 46.87 45.20 46.17 0.0M
2022-07-20 45.00 46.50 44.77 45.54 0.0M
2022-07-19 44.02 45.50 43.50 45.50 0.1M
2022-07-18 44.88 46.33 44.02 44.02 0.0M
2022-07-15 43.19 45.00 42.40 44.00 0.0M
2022-07-14 45.93 46.63 42.45 43.19 0.1M
2022-07-13 45.86 47.58 45.35 46.13 0.0M
2022-07-12 47.10 47.76 46.08 46.90 0.0M
2022-07-11 46.65 48.22 45.94 46.75 0.1M
2022-07-08 45.96 47.80 45.10 46.50 0.1M
2022-07-07 43.70 46.50 42.93 45.14 0.1M
2022-07-06 41.93 43.70 40.68 43.70 0.1M
2022-07-05 39.49 42.60 39.49 41.50 0.1M
2022-07-04 39.68 40.37 39.68 39.86 0.0M
2022-07-01 37.75 40.08 37.22 39.68 0.1M
2022-06-30 37.21 38.17 35.63 38.05 0.0M
2022-06-29 36.34 37.75 36.24 36.96 0.0M
2022-06-28 37.76 38.85 37.16 37.52 0.0M
2022-06-27 37.65 38.12 36.36 38.00 0.0M
2022-06-24 37.46 37.86 36.26 37.70 0.0M
2022-06-23 35.50 37.50 34.52 37.25 0.1M
2022-06-22 32.90 35.83 32.81 35.60 0.1M
2022-06-21 32.46 34.36 32.46 34.00 0.0M
2022-06-20 32.32 32.58 31.30 32.46 0.0M
2022-06-17 31.63 32.81 31.00 32.58 0.1M
2022-06-15 31.50 33.55 31.41 31.63 0.1M
2022-06-14 30.10 31.39 29.69 31.14 0.1M
2022-06-13 31.40 31.52 29.75 29.83 0.0M
2022-06-10 32.87 33.63 31.07 31.68 0.1M
2022-06-09 36.28 36.81 33.00 33.00 0.2M
2022-06-08 35.39 37.00 35.39 36.20 0.1M
2022-06-07 33.55 35.83 33.55 35.39 0.1M
2022-06-06 33.17 34.25 32.83 33.55 0.0M
2022-06-03 33.00 34.27 32.45 32.65 0.0M
2022-06-02 34.06 34.08 31.43 33.40 0.2M
2022-06-01 34.21 35.35 34.00 34.53 0.0M
2022-05-31 34.50 35.20 33.95 34.10 0.0M
2022-05-30 35.00 35.50 34.42 34.83 0.0M
2022-05-27 32.47 35.16 32.47 35.00 0.1M
2022-05-26 32.00 32.42 30.58 32.00 0.1M
2022-05-25 31.51 31.96 30.67 31.90 0.1M
2022-05-24 33.10 33.10 30.36 31.50 0.1M
2022-05-23 33.03 33.83 32.63 32.88 0.1M
2022-05-20 34.96 35.36 32.01 33.03 0.1M
2022-05-19 34.14 36.35 34.14 35.50 0.1M
2022-05-18 34.95 35.75 33.95 33.95 0.0M
2022-05-17 34.58 35.50 34.00 34.95 0.0M
2022-05-16 34.58 35.56 34.00 34.10 0.0M
2022-05-13 33.90 35.85 33.90 34.40 0.1M
2022-05-12 31.50 33.95 30.51 33.25 0.1M
2022-05-11 33.34 34.45 31.60 31.70 0.1M
2022-05-10 35.00 35.48 32.92 33.70 0.1M
2022-05-09 34.00 36.27 33.73 34.51 0.1M
2022-05-06 35.46 35.75 33.26 33.26 0.1M
2022-05-05 37.83 37.93 35.16 35.40 0.1M
2022-05-04 37.85 39.00 35.80 38.28 0.1M
2022-05-03 35.80 37.34 34.78 36.46 0.0M
2022-05-02 33.58 36.75 33.58 35.91 0.1M
2022-04-29 34.75 36.75 33.46 33.46 0.0M
2022-04-28 35.69 36.57 34.13 35.50 0.0M
2022-04-27 36.30 37.43 35.05 35.69 0.0M
2022-04-26 36.75 37.33 35.95 36.31 0.0M
2022-04-25 33.56 36.92 33.56 36.70 0.1M
2022-04-22 34.00 34.97 33.54 33.63 0.1M
2022-04-20 35.59 35.64 34.25 35.00 0.0M
2022-04-19 34.95 35.84 34.43 35.45 0.1M
2022-04-18 38.36 38.69 35.97 36.00 0.1M
2022-04-14 40.48 40.48 38.65 38.65 0.1M
2022-04-13 37.23 40.38 36.71 40.00 0.1M
2022-04-12 37.67 37.93 36.75 37.25 0.0M
2022-04-11 36.99 38.26 35.81 37.30 0.0M
2022-04-08 37.58 39.50 37.09 37.68 0.0M
2022-04-07 36.70 37.79 35.91 37.60 0.0M
2022-04-06 37.12 37.76 35.52 36.56 0.1M
2022-04-05 39.91 39.91 37.42 37.75 0.1M
2022-04-04 41.25 41.45 39.50 39.91 0.1M
2022-04-01 41.00 42.00 40.24 41.20 0.1M
2022-03-31 41.98 42.22 40.66 41.01 0.0M
2022-03-30 42.75 44.50 41.32 41.92 0.1M
2022-03-29 41.50 43.28 40.74 42.75 0.1M
2022-03-28 39.51 41.92 39.51 41.40 0.1M
2022-03-25 43.50 43.50 38.75 39.20 0.2M
2022-03-24 42.50 43.97 41.68 43.71 0.2M
2022-03-23 45.02 45.50 42.82 43.40 0.1M
2022-03-22 43.40 46.24 41.63 46.00 0.1M
2022-03-21 44.74 45.35 42.94 43.37 0.1M
2022-03-18 43.25 45.64 43.14 44.73 0.2M
2022-03-17 42.95 43.83 40.97 42.55 0.1M
2022-03-16 38.01 43.32 38.01 42.95 0.2M
2022-03-15 40.48 40.83 36.45 38.34 0.1M
2022-03-14 35.50 42.09 35.48 38.01 0.3M
2022-03-11 35.28 36.55 35.01 35.12 0.1M
2022-03-10 35.15 35.45 34.31 34.51 0.1M
2022-03-09 33.67 36.35 33.15 35.15 0.1M
2022-03-08 31.82 34.62 31.24 32.50 0.1M
2022-03-07 33.72 34.90 32.15 32.26 0.1M
2022-03-04 34.99 36.33 34.43 34.43 0.0M
2022-03-03 37.45 37.63 35.08 35.23 0.1M
2022-03-02 39.00 39.00 36.75 37.25 0.0M
2022-02-25 39.90 41.49 38.00 38.38 0.1M
2022-02-24 33.50 40.00 32.52 40.00 0.2M
2022-02-23 37.14 37.16 33.52 33.52 0.1M
2022-02-22 36.47 38.20 35.86 37.47 0.1M
2022-02-21 37.25 38.00 36.50 36.81 0.0M
2022-02-18 37.88 38.76 36.33 37.17 0.2M
2022-02-17 38.71 39.93 37.60 39.07 0.1M
2022-02-16 39.98 40.00 37.44 39.05 0.1M
2022-02-15 37.80 39.99 36.15 39.99 0.2M
2022-02-14 42.35 42.35 36.12 37.24 0.4M
2022-02-11 41.84 43.77 41.69 42.35 0.1M
2022-02-10 42.62 43.90 41.23 42.15 0.1M
2022-02-09 40.05 42.88 40.05 42.68 0.1M
2022-02-08 41.01 41.45 38.98 39.91 0.3M
2022-02-07 43.75 43.75 41.50 41.92 0.1M
2022-02-04 44.00 44.65 42.81 43.30 0.2M
2022-02-03 43.93 44.98 43.28 43.41 0.1M
2022-02-02 45.38 46.95 43.40 44.58 0.2M
2022-02-01 46.12 46.84 44.25 45.27 0.3M
2022-01-31 42.84 45.35 41.42 45.35 0.4M
2022-01-28 40.00 43.20 39.34 43.20 0.2M
2022-01-27 43.97 43.97 39.76 40.38 0.3M
2022-01-26 42.72 45.12 41.70 42.38 0.4M
2022-01-25 43.47 46.27 41.17 41.55 0.4M
2022-01-24 42.38 43.65 38.15 43.65 0.5M
2022-01-21 45.49 46.41 42.98 43.65 0.3M
2022-01-20 47.38 47.81 45.27 45.56 0.3M
2022-01-19 51.00 52.38 47.30 47.38 0.3M
2022-01-18 54.70 54.81 51.72 52.11 0.2M
2022-01-17 56.52 57.49 55.50 56.99 0.0M
2022-01-14 55.45 58.85 54.73 56.52 0.2M
2022-01-13 61.43 61.55 57.98 58.00 0.2M
2022-01-12 62.02 63.42 60.85 61.50 0.1M
2022-01-11 66.25 66.25 61.43 61.82 0.2M
2022-01-10 60.50 68.68 58.95 66.25 0.6M
2022-01-07 61.60 62.69 59.92 60.40 0.1M
2022-01-06 61.50 63.45 58.76 61.60 0.2M
2022-01-05 66.68 67.12 61.38 61.50 0.1M
2022-01-04 65.83 67.85 63.75 66.50 0.1M
2022-01-03 71.25 71.25 65.25 66.00 0.2M