MongoDB Inc DRC (M1DB34)

M1DB34
🏛️ Brasilien →
84.33
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-28 101.32 101.32 101.25 101.25 0.0M
2023-12-27 101.50 101.50 100.73 100.73 0.0M
2023-12-26 100.13 100.13 100.13 100.13 0.0M
2023-12-22 98.01 98.01 98.01 98.01 0.0M
2023-12-21 99.37 99.37 99.37 99.37 0.0M
2023-12-20 100.31 100.31 100.31 100.31 0.0M
2023-12-19 99.75 99.75 99.53 99.60 0.0M
2023-12-18 100.50 101.36 100.50 101.36 0.0M
2023-12-15 102.41 102.41 102.41 102.41 0.0M
2023-12-14 101.32 102.79 101.32 102.79 0.0M
2023-12-13 97.69 100.79 97.55 100.69 0.0M
2023-12-12 98.59 98.59 97.66 97.66 0.0M
2023-12-11 98.35 99.58 98.34 98.34 0.0M
2023-12-08 92.06 94.02 92.06 94.02 0.0M
2023-12-07 95.48 96.12 94.41 94.41 0.0M
2023-12-06 99.00 99.00 96.91 96.91 0.0M
2023-12-05 107.00 107.00 105.75 106.10 0.0M
2023-12-04 103.77 103.77 103.77 103.77 0.0M
2023-12-01 103.00 106.00 102.50 106.00 0.0M
2023-11-30 102.85 102.85 102.34 102.34 0.0M
2023-11-29 102.40 102.85 102.40 102.85 0.0M
2023-11-28 98.35 99.35 98.35 99.35 0.0M
2023-11-24 98.89 100.10 98.89 100.10 0.0M
2023-11-22 99.25 99.25 99.25 99.25 0.0M
2023-11-21 99.19 99.46 99.19 99.46 0.0M
2023-11-20 99.19 99.19 99.19 99.19 0.0M
2023-11-17 96.01 96.01 96.01 96.01 0.0M
2023-11-16 94.82 94.82 94.82 94.82 0.0M
2023-11-14 97.55 97.55 97.55 97.55 0.0M
2023-11-13 93.55 93.55 93.55 93.55 0.0M
2023-11-10 93.09 93.09 93.09 93.09 0.0M
2023-11-09 90.18 91.40 89.64 89.64 0.0M
2023-11-08 90.47 90.47 90.47 90.47 0.0M
2023-11-07 91.39 91.39 90.95 90.95 0.0M
2023-11-06 80.00 80.89 80.00 80.89 0.0M
2023-11-03 81.09 83.89 81.09 83.89 0.0M
2023-11-01 85.90 85.90 84.02 84.02 0.0M
2023-10-31 86.30 86.75 86.30 86.75 0.0M
2023-10-30 85.52 85.52 85.33 85.33 0.0M
2023-10-27 83.40 83.45 83.40 83.45 0.0M
2023-10-26 82.07 82.95 82.07 82.95 0.0M
2023-10-25 85.30 85.30 82.74 82.79 0.0M
2023-10-24 89.23 89.23 88.10 88.10 0.0M
2023-10-23 86.64 86.90 86.64 86.90 0.0M
2023-10-20 89.00 89.00 87.73 87.73 0.0M
2023-10-19 92.85 92.85 91.04 91.04 0.0M
2023-10-18 92.80 92.80 90.20 90.42 0.0M
2023-10-17 92.65 93.32 92.00 92.00 0.0M
2023-10-16 91.70 93.15 91.53 93.15 0.0M
2023-10-13 89.76 89.76 89.74 89.74 0.0M
2023-10-11 93.00 93.18 92.12 92.12 0.0M
2023-10-10 93.49 93.49 91.58 91.58 0.0M
2023-10-09 92.37 93.38 92.15 92.49 0.0M
2023-10-06 90.68 91.05 90.68 91.05 0.0M
2023-10-05 87.01 87.01 87.01 87.01 0.0M
2023-10-04 86.62 86.62 86.62 86.62 0.0M
2023-10-03 85.02 85.02 84.91 84.91 0.0M
2023-10-02 88.71 88.71 87.70 87.70 0.0M
2023-09-29 90.30 90.30 87.45 87.45 0.0M
2023-09-28 83.23 86.22 83.23 86.22 0.0M
2023-09-27 82.87 83.62 82.87 83.62 0.0M
2023-09-26 81.14 81.14 80.93 80.93 0.0M
2023-09-25 82.47 83.02 82.47 83.02 0.0M
2023-09-22 83.07 83.07 83.07 83.07 0.0M
2023-09-21 83.12 83.12 82.51 82.51 0.0M
2023-09-20 86.44 86.62 86.00 86.62 0.0M
2023-09-19 86.00 86.67 86.00 86.67 0.0M
2023-09-18 86.74 86.74 86.38 86.65 0.0M
2023-09-15 86.18 86.90 86.18 86.90 0.0M
2023-09-14 89.40 90.11 89.40 90.08 0.0M
2023-09-13 92.05 92.51 91.48 91.48 0.0M
2023-09-12 94.15 94.50 93.36 93.36 0.0M
2023-09-11 95.87 97.32 95.87 97.15 0.0M
2023-09-09 94.02 94.02 94.02 94.02 0.0M
2023-09-08 95.26 95.26 93.83 94.02 0.0M
2023-09-06 96.30 96.35 94.66 95.14 0.0M
2023-09-05 98.00 98.52 98.00 98.34 0.0M
2023-09-02 97.32 97.32 97.32 97.32 0.0M
2023-09-01 99.65 99.65 97.21 97.32 0.0M
2023-08-31 94.77 94.77 94.76 94.76 0.0M
2023-08-30 91.39 91.95 91.39 91.75 0.0M
2023-08-29 90.81 90.81 88.99 89.01 0.0M
2023-08-28 88.28 88.28 86.97 86.97 0.0M
2023-08-25 87.08 88.64 87.08 88.64 0.0M
2023-08-24 90.18 90.18 88.57 88.78 0.0M
2023-08-23 89.20 90.02 89.20 90.02 0.0M
2023-08-22 89.25 89.25 89.25 89.25 0.0M
2023-08-21 89.72 89.87 89.69 89.87 0.0M
2023-08-18 87.70 87.70 86.93 87.05 0.0M
2023-08-17 88.99 88.99 87.31 87.31 0.0M
2023-08-16 90.20 90.20 89.64 89.64 0.0M
2023-08-15 92.41 92.41 91.87 91.87 0.0M
2023-08-14 89.93 90.30 89.93 90.30 0.0M
2023-08-11 87.52 87.52 87.31 87.31 0.0M
2023-08-10 86.50 87.64 86.50 87.43 0.0M
2023-08-09 88.88 88.88 88.88 88.88 0.0M
2023-08-08 90.87 90.87 90.87 90.87 0.0M
2023-08-07 96.66 97.75 96.66 97.75 0.0M
2023-08-04 99.60 99.80 98.48 98.51 0.0M
2023-08-03 98.28 98.28 98.28 98.28 0.0M
2023-08-02 98.90 98.90 96.07 96.07 0.0M
2023-08-01 101.45 101.49 101.43 101.49 0.0M
2023-07-28 97.55 97.76 97.48 97.67 0.0M
2023-07-27 95.17 95.17 94.94 95.07 0.0M
2023-07-26 96.26 96.26 95.45 95.56 0.0M
2023-07-25 99.86 100.00 99.86 99.88 0.0M
2023-07-24 97.24 97.24 97.11 97.19 0.0M
2023-07-21 97.71 98.23 97.71 97.93 0.0M
2023-07-20 98.77 98.77 98.77 98.77 0.0M
2023-07-19 103.30 103.30 103.30 103.30 0.0M
2023-07-18 103.78 103.78 103.42 103.42 0.0M
2023-07-17 98.40 99.09 98.40 98.71 0.0M
2023-07-14 96.75 96.75 95.41 95.41 0.0M
2023-07-13 96.01 96.99 96.01 96.90 0.0M
2023-07-12 93.92 93.97 93.91 93.97 0.0M
2023-07-11 97.70 97.70 95.50 95.50 0.0M
2023-07-10 94.24 96.21 94.24 96.21 0.0M
2023-07-07 95.57 95.57 94.90 94.96 0.0M
2023-07-06 98.10 98.43 98.10 98.14 0.0M
2023-07-05 98.19 99.58 98.19 99.58 0.0M
2023-07-03 97.20 98.50 97.20 98.50 0.0M
2023-06-30 99.96 99.96 99.13 99.20 0.0M
2023-06-29 98.28 98.28 96.60 96.87 0.0M
2023-06-28 99.20 100.32 96.69 96.76 0.0M
2023-06-27 92.47 93.21 92.47 92.75 0.0M
2023-06-26 93.86 93.86 90.46 90.55 0.0M
2023-06-23 92.88 93.94 92.88 93.94 0.0M
2023-06-22 91.00 92.34 91.00 92.18 0.0M
2023-06-21 88.74 89.53 88.74 89.43 0.0M
2023-06-20 90.69 90.74 90.31 90.59 0.0M
2023-06-16 91.67 91.67 91.52 91.56 0.0M
2023-06-15 91.49 93.05 91.49 92.96 0.0M
2023-06-14 91.20 91.20 90.30 90.54 0.0M
2023-06-13 93.27 93.27 92.13 92.53 0.0M
2023-06-12 89.11 92.35 89.11 92.35 0.0M
2023-06-09 92.45 92.66 90.93 90.93 0.0M
2023-06-07 91.94 91.94 91.49 91.49 0.0M
2023-06-06 95.81 97.52 95.81 96.59 0.0M
2023-06-05 95.49 96.03 94.04 95.77 0.0M
2023-06-02 96.23 96.23 92.59 92.59 0.0M
2023-06-01 70.82 73.09 70.82 73.09 0.0M
2023-05-31 74.93 75.20 74.10 74.10 0.0M
2023-05-30 73.73 73.73 73.58 73.62 0.0M
2023-05-26 72.16 72.16 71.23 71.23 0.0M
2023-05-25 68.32 71.20 68.32 71.14 0.0M
2023-05-24 68.14 68.85 68.14 68.60 0.0M
2023-05-23 70.44 70.44 68.62 68.62 0.0M
2023-05-22 70.18 70.18 70.18 70.18 0.0M
2023-05-19 71.68 71.68 68.52 68.52 0.0M
2023-05-18 71.68 71.68 71.46 71.68 0.0M
2023-05-17 69.48 69.48 69.48 69.48 0.0M
2023-05-16 68.47 68.49 68.19 68.19 0.0M
2023-05-15 67.40 67.44 67.30 67.44 0.0M
2023-05-12 65.15 65.15 65.15 65.15 0.0M
2023-05-11 65.15 65.19 65.05 65.11 0.0M
2023-05-10 65.00 65.17 65.00 65.15 0.0M
2023-05-09 62.67 62.67 62.61 62.61 0.0M
2023-05-08 60.60 61.66 60.60 61.66 0.0M
2023-05-06 59.70 59.70 59.70 59.70 0.0M
2023-05-05 59.67 59.70 59.62 59.70 0.0M
2023-05-04 59.55 59.55 59.55 59.55 0.0M
2023-05-03 55.55 55.55 55.55 55.55 0.0M
2023-05-02 59.81 59.81 55.17 55.17 0.0M
2023-04-28 59.68 59.81 59.64 59.81 0.0M
2023-04-27 59.80 59.94 59.39 59.63 0.0M
2023-04-26 60.88 60.88 60.88 60.88 0.0M
2023-04-25 54.29 54.47 54.23 54.47 0.0M
2023-04-24 56.55 56.55 56.55 56.55 0.0M
2023-04-20 57.16 57.21 57.07 57.21 0.0M
2023-04-19 58.15 58.49 58.15 58.49 0.0M
2023-04-18 56.79 56.79 56.79 56.79 0.0M
2023-04-17 55.37 55.37 55.37 55.37 0.0M
2023-04-14 55.05 55.05 54.06 54.06 0.0M
2023-04-13 56.33 56.75 55.54 55.54 0.0M
2023-04-12 56.36 56.54 56.33 56.33 0.0M
2023-04-11 52.62 53.68 52.62 53.66 0.0M
2023-04-10 53.99 53.99 53.99 53.99 0.0M
2023-04-06 54.13 54.13 54.13 54.13 0.0M
2023-04-05 55.21 55.21 53.64 53.71 0.0M
2023-04-04 57.61 57.70 57.61 57.70 0.0M
2023-04-03 57.35 57.35 57.35 57.35 0.0M
2023-03-31 57.80 58.77 57.80 58.76 0.0M
2023-03-30 55.67 55.67 55.60 55.67 0.0M
2023-03-29 56.09 56.09 56.09 56.09 0.0M
2023-03-28 54.51 55.29 54.51 55.29 0.0M
2023-03-27 55.56 55.59 55.41 55.41 0.0M
2023-03-24 55.75 55.75 55.75 55.75 0.0M
2023-03-23 57.25 57.40 57.16 57.16 0.0M
2023-03-22 56.57 56.57 56.57 56.57 0.0M
2023-03-21 55.55 57.42 55.55 57.42 0.0M
2023-03-20 55.06 55.06 55.06 55.06 0.0M
2023-03-17 57.64 57.73 57.64 57.73 0.0M
2023-03-16 57.59 57.96 57.59 57.96 0.0M
2023-03-15 56.22 56.22 56.11 56.19 0.0M
2023-03-14 53.60 53.60 53.34 53.51 0.0M
2023-03-13 53.22 53.71 53.22 53.57 0.0M
2023-03-10 50.26 50.34 50.17 50.23 0.0M
2023-03-09 54.00 54.47 53.30 53.30 0.0M
2023-03-08 58.23 58.34 58.23 58.34 0.0M
2023-03-07 57.69 57.75 57.69 57.75 0.0M
2023-03-06 56.92 57.18 56.92 57.04 0.0M
2023-03-03 57.00 57.00 56.72 56.84 0.0M
2023-03-02 53.44 53.47 53.39 53.46 0.0M
2023-03-01 54.80 54.82 54.73 54.81 0.0M
2023-02-28 54.21 54.21 54.08 54.08 0.0M
2023-02-27 53.34 53.74 53.34 53.74 0.0M
2023-02-24 53.70 53.74 53.60 53.60 0.0M
2023-02-23 55.20 55.20 54.11 54.22 0.0M
2023-02-22 54.52 55.60 54.52 55.58 0.0M
2023-02-17 54.65 54.65 54.46 54.52 0.0M
2023-02-16 58.03 58.03 58.03 58.03 0.0M
2023-02-15 61.06 61.06 61.06 61.06 0.0M
2023-02-14 57.70 59.16 57.70 59.16 0.0M
2023-02-13 56.22 56.42 56.00 56.00 0.0M
2023-02-10 59.02 59.02 54.49 54.49 0.0M
2023-02-09 59.02 59.02 59.02 59.02 0.0M
2023-02-08 59.74 60.00 57.78 58.00 0.0M
2023-02-07 57.73 57.73 57.73 57.73 0.0M
2023-02-06 55.94 56.03 55.94 56.03 0.0M
2023-02-03 57.16 57.37 56.97 57.05 0.0M
2023-02-02 60.64 61.86 60.64 61.45 0.0M
2023-02-01 57.20 57.20 57.18 57.18 0.0M
2023-01-31 54.08 54.08 53.92 53.94 0.0M
2023-01-30 54.14 54.14 54.14 54.14 0.0M
2023-01-27 54.70 56.99 54.70 56.99 0.0M
2023-01-26 51.52 51.99 51.52 51.99 0.0M
2023-01-25 49.09 50.37 46.42 50.37 0.0M
2023-01-24 51.41 51.41 51.41 51.41 0.0M
2023-01-23 52.65 52.65 52.65 52.65 0.0M
2023-01-20 49.81 51.70 49.81 51.70 0.0M
2023-01-19 51.17 51.17 49.35 49.35 0.0M
2023-01-18 52.24 52.24 52.16 52.16 0.0M
2023-01-17 52.60 52.60 52.48 52.48 0.0M
2023-01-13 50.22 50.22 50.22 50.22 0.0M
2023-01-12 47.97 47.97 47.85 47.85 0.0M
2023-01-11 47.35 48.45 47.35 48.45 0.0M
2023-01-10 45.89 47.35 45.89 47.35 0.0M
2023-01-09 46.61 46.61 46.61 46.61 0.0M
2023-01-06 45.37 45.37 44.60 44.67 0.0M
2023-01-05 46.40 46.40 46.40 46.40 0.0M
2023-01-04 50.78 51.65 50.47 51.65 0.0M
2023-01-03 52.69 52.69 52.36 52.36 0.0M