Moderna, Inc. (M1RN34.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:11PM BRT
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 37.12 | 38.18 | 36.63 | 38.18 | 38.18 | 7,035 |
| 24 June 2024 | 36.39 | 37.22 | 36.07 | 37.22 | 37.22 | 7,035 |
| 21 June 2024 | 36.72 | 36.92 | 36.24 | 36.44 | 36.44 | 3,387 |
| 20 June 2024 | 36.00 | 37.06 | 35.62 | 36.60 | 36.60 | 8,007 |
| 19 June 2024 | 36.01 | 36.62 | 35.63 | 35.80 | 35.80 | 4,756 |
| 18 June 2024 | 37.53 | 37.53 | 35.70 | 36.01 | 36.01 | 48,364 |
| 17 June 2024 | 37.84 | 37.84 | 36.77 | 37.53 | 37.53 | 5,153 |
| 14 June 2024 | 38.65 | 38.99 | 37.24 | 37.24 | 37.24 | 20,028 |
| 13 June 2024 | 39.21 | 40.12 | 38.97 | 39.15 | 39.15 | 7,324 |
| 12 June 2024 | 40.00 | 40.56 | 38.64 | 40.12 | 40.12 | 15,592 |
| 11 June 2024 | 39.93 | 40.18 | 39.38 | 39.61 | 39.61 | 11,010 |
| 10 June 2024 | 40.70 | 41.02 | 38.67 | 39.98 | 39.98 | 62,128 |
| 07 June 2024 | 40.01 | 40.44 | 39.16 | 39.16 | 39.16 | 107,271 |
| 06 June 2024 | 42.40 | 42.60 | 40.17 | 40.71 | 40.71 | 31,289 |
| 05 June 2024 | 38.56 | 41.05 | 38.32 | 40.89 | 40.89 | 9,372 |
| 04 June 2024 | 38.00 | 38.55 | 37.52 | 38.55 | 38.55 | 3,758 |
| 03 June 2024 | 37.50 | 39.28 | 36.30 | 38.45 | 38.45 | 18,917 |
| 31 May 2024 | 38.12 | 41.31 | 36.93 | 37.50 | 37.50 | 35,488 |
| 29 May 2024 | 38.77 | 39.02 | 36.62 | 38.01 | 38.01 | 25,991 |
| 28 May 2024 | 42.51 | 42.51 | 38.32 | 39.76 | 39.76 | 34,731 |
| 27 May 2024 | 42.99 | 43.40 | 42.06 | 42.25 | 42.25 | 2,464 |
| 24 May 2024 | 42.60 | 44.00 | 41.92 | 43.00 | 43.00 | 33,130 |
| 23 May 2024 | 41.41 | 42.59 | 40.77 | 42.55 | 42.55 | 50,756 |
| 22 May 2024 | 35.86 | 42.43 | 35.86 | 41.91 | 41.91 | 60,870 |
| 21 May 2024 | 36.23 | 36.61 | 35.23 | 36.60 | 36.60 | 23,237 |
| 20 May 2024 | 33.90 | 36.35 | 33.90 | 36.15 | 36.15 | 25,269 |
| 17 May 2024 | 34.05 | 34.47 | 33.31 | 34.47 | 34.47 | 5,410 |
| 16 May 2024 | 33.13 | 34.16 | 32.89 | 34.05 | 34.05 | 7,515 |
| 15 May 2024 | 32.60 | 33.12 | 32.25 | 33.12 | 33.12 | 2,412 |
| 14 May 2024 | 31.85 | 33.38 | 31.85 | 32.75 | 32.75 | 7,658 |
| 13 May 2024 | 30.38 | 32.70 | 30.37 | 32.29 | 32.29 | 11,166 |
| 10 May 2024 | 31.17 | 31.80 | 30.25 | 30.37 | 30.37 | 8,571 |
| 09 May 2024 | 32.00 | 32.36 | 31.58 | 31.73 | 31.73 | 1,969 |
| 08 May 2024 | 30.72 | 31.25 | 30.60 | 31.13 | 31.13 | 2,110 |
| 07 May 2024 | 31.02 | 31.12 | 30.09 | 30.72 | 30.72 | 2,321 |
| 06 May 2024 | 31.71 | 31.74 | 30.25 | 30.95 | 30.95 | 23,401 |
| 03 May 2024 | 31.98 | 31.98 | 30.97 | 31.59 | 31.59 | 28,569 |
| 02 May 2024 | 28.72 | 32.85 | 28.45 | 31.98 | 31.98 | 11,604 |
| 30 Apr 2024 | 28.67 | 29.23 | 28.67 | 28.72 | 28.72 | 3,179 |
| 29 Apr 2024 | 27.89 | 28.69 | 27.78 | 28.69 | 28.69 | 25,798 |
| 26 Apr 2024 | 27.33 | 27.89 | 27.13 | 27.89 | 27.89 | 5,507 |
| 25 Apr 2024 | 27.07 | 27.50 | 26.80 | 27.33 | 27.33 | 33,045 |
| 24 Apr 2024 | 28.41 | 28.63 | 27.55 | 28.12 | 28.12 | 2,524 |
| 23 Apr 2024 | 26.95 | 27.77 | 26.95 | 27.66 | 27.66 | 101,839 |
| 22 Apr 2024 | 26.07 | 27.17 | 25.99 | 26.75 | 26.75 | 11,791 |
| 19 Apr 2024 | 26.70 | 27.03 | 26.12 | 26.22 | 26.22 | 2,028 |
| 18 Apr 2024 | 26.94 | 27.09 | 26.29 | 27.03 | 27.03 | 2,638 |
| 17 Apr 2024 | 27.22 | 27.22 | 26.80 | 26.94 | 26.94 | 2,559 |
| 16 Apr 2024 | 27.13 | 28.02 | 26.70 | 27.40 | 27.40 | 4,705 |
| 15 Apr 2024 | 27.29 | 27.37 | 26.64 | 27.13 | 27.13 | 2,337 |
| 12 Apr 2024 | 27.16 | 27.60 | 26.87 | 27.20 | 27.20 | 44,064 |
| 11 Apr 2024 | 27.27 | 27.38 | 26.48 | 27.38 | 27.38 | 9,476 |
| 10 Apr 2024 | 28.06 | 28.06 | 26.93 | 27.27 | 27.27 | 2,784 |
| 09 Apr 2024 | 26.46 | 28.96 | 26.43 | 28.33 | 28.33 | 40,861 |
| 08 Apr 2024 | 26.47 | 26.47 | 25.69 | 26.46 | 26.46 | 5,952 |
| 05 Apr 2024 | 25.82 | 26.48 | 25.77 | 26.48 | 26.48 | 2,386 |
| 04 Apr 2024 | 25.80 | 26.48 | 25.63 | 25.70 | 25.70 | 1,854 |
| 03 Apr 2024 | 26.47 | 26.47 | 24.54 | 25.70 | 25.70 | 23,692 |
| 02 Apr 2024 | 26.47 | 26.68 | 26.00 | 26.07 | 26.07 | 35,356 |
| 01 Apr 2024 | 27.12 | 27.19 | 26.10 | 26.85 | 26.85 | 37,185 |
| 28 Mar 2024 | 27.81 | 27.85 | 26.45 | 26.45 | 26.45 | 28,076 |
| 27 Mar 2024 | 27.42 | 27.72 | 26.27 | 27.72 | 27.72 | 6,773 |
| 26 Mar 2024 | 27.87 | 27.87 | 26.50 | 26.50 | 26.50 | 22,774 |
| 25 Mar 2024 | 26.47 | 27.45 | 26.28 | 27.32 | 27.32 | 13,186 |
| 22 Mar 2024 | 25.95 | 26.40 | 25.92 | 26.20 | 26.20 | 5,414 |
| 21 Mar 2024 | 25.87 | 26.40 | 25.68 | 25.68 | 25.68 | 46,634 |
| 20 Mar 2024 | 26.32 | 26.32 | 25.26 | 25.50 | 25.50 | 11,541 |
| 19 Mar 2024 | 26.34 | 26.49 | 26.03 | 26.10 | 26.10 | 25,557 |
| 18 Mar 2024 | 26.40 | 26.87 | 25.87 | 26.10 | 26.10 | 19,237 |
| 15 Mar 2024 | 26.07 | 26.07 | 25.32 | 25.99 | 25.99 | 1,081 |
| 14 Mar 2024 | 26.69 | 26.69 | 25.43 | 25.46 | 25.46 | 20,292 |
| 13 Mar 2024 | 27.54 | 28.00 | 26.44 | 26.55 | 26.55 | 20,180 |
| 12 Mar 2024 | 27.60 | 28.06 | 27.33 | 27.43 | 27.43 | 9,364 |
| 11 Mar 2024 | 25.50 | 28.35 | 25.50 | 27.72 | 27.72 | 50,582 |
| 08 Mar 2024 | 24.63 | 25.81 | 24.62 | 25.50 | 25.50 | 19,668 |
| 07 Mar 2024 | 24.20 | 24.60 | 23.92 | 24.49 | 24.49 | 12,241 |
| 06 Mar 2024 | 23.76 | 24.33 | 23.60 | 23.70 | 23.70 | 16,281 |
| 05 Mar 2024 | 23.48 | 23.72 | 23.14 | 23.38 | 23.38 | 15,142 |
| 04 Mar 2024 | 23.52 | 23.60 | 22.90 | 23.46 | 23.46 | 35,328 |
| 01 Mar 2024 | 22.91 | 23.91 | 22.90 | 23.33 | 23.33 | 487,908 |
| 29 Feb 2024 | 24.21 | 24.37 | 22.90 | 22.90 | 22.90 | 74,781 |
| 28 Feb 2024 | 23.55 | 24.56 | 23.54 | 23.92 | 23.92 | 178,988 |
| 27 Feb 2024 | 23.54 | 24.01 | 23.11 | 23.58 | 23.58 | 104,300 |
| 26 Feb 2024 | 23.82 | 23.82 | 22.84 | 23.81 | 23.81 | 11,756 |
| 23 Feb 2024 | 24.50 | 25.00 | 23.83 | 23.83 | 23.83 | 88,395 |
| 22 Feb 2024 | 22.75 | 25.14 | 22.56 | 25.00 | 25.00 | 132,521 |
| 21 Feb 2024 | 22.46 | 22.46 | 21.17 | 21.40 | 21.40 | 15,410 |
| 20 Feb 2024 | 22.11 | 22.11 | 21.37 | 21.48 | 21.48 | 3,341 |
| 19 Feb 2024 | 22.16 | 22.26 | 21.58 | 22.12 | 22.12 | 10,959 |
| 16 Feb 2024 | 22.50 | 22.55 | 21.76 | 22.16 | 22.16 | 17,378 |
| 15 Feb 2024 | 21.34 | 22.82 | 21.09 | 22.40 | 22.40 | 96,720 |
| 14 Feb 2024 | 21.06 | 21.38 | 21.00 | 21.16 | 21.16 | 12,175 |
| 09 Feb 2024 | 23.36 | 23.36 | 21.55 | 21.65 | 21.65 | 179,865 |
| 08 Feb 2024 | 24.88 | 24.88 | 23.15 | 23.15 | 23.15 | 5,137 |
| 07 Feb 2024 | 25.06 | 25.06 | 24.49 | 24.87 | 24.87 | 12,251 |
| 06 Feb 2024 | 23.73 | 25.06 | 23.64 | 25.06 | 25.06 | 202,552 |
| 05 Feb 2024 | 24.02 | 24.15 | 23.01 | 23.89 | 23.89 | 22,532 |
| 02 Feb 2024 | 24.15 | 24.40 | 23.68 | 23.96 | 23.96 | 21,360 |
| 01 Feb 2024 | 24.96 | 25.25 | 23.99 | 24.11 | 24.11 | 7,801 |
| 31 Jan 2024 | 25.41 | 25.67 | 24.95 | 24.95 | 24.95 | 39,693 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.