Moderna Inc

M1RN34
🏛️ 巴西 →
6.73
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-28 24.62 24.83 23.73 23.73 0.0M
2023-12-27 23.46 24.53 23.44 24.53 0.3M
2023-12-26 23.26 23.62 23.00 23.34 0.1M
2023-12-22 22.30 23.45 22.16 22.86 0.2M
2023-12-21 21.40 22.53 21.20 22.53 0.1M
2023-12-20 21.69 22.06 21.33 21.56 0.0M
2023-12-19 20.98 21.84 20.73 21.84 0.0M
2023-12-18 21.60 21.60 20.73 21.19 0.1M
2023-12-15 21.86 22.00 21.23 21.60 0.0M
2023-12-14 21.10 23.14 20.58 20.94 0.4M
2023-12-13 18.99 19.72 18.21 19.72 0.0M
2023-12-12 20.21 20.22 18.85 19.50 0.0M
2023-12-11 19.92 20.55 19.81 20.55 0.1M
2023-12-08 19.60 19.99 19.43 19.99 0.0M
2023-12-07 19.74 19.90 19.04 19.90 0.0M
2023-12-06 19.27 20.54 19.10 20.00 0.1M
2023-12-05 19.70 19.75 18.50 19.05 0.4M
2023-12-04 19.35 19.96 19.20 19.96 0.0M
2023-12-01 19.65 19.65 18.40 19.30 0.0M
2023-11-30 19.68 19.77 18.92 18.92 0.0M
2023-11-29 19.29 19.75 19.29 19.75 0.0M
2023-11-28 19.18 19.30 18.61 19.30 0.1M
2023-11-27 19.65 19.65 18.61 19.17 0.0M
2023-11-24 19.27 19.77 19.13 19.26 0.0M
2023-11-23 19.65 19.65 19.32 19.57 0.0M
2023-11-22 18.98 19.70 18.87 19.70 0.0M
2023-11-21 18.86 18.98 18.61 18.98 0.0M
2023-11-20 18.82 19.30 18.60 19.29 0.1M
2023-11-17 18.63 18.85 18.39 18.73 0.0M
2023-11-16 18.38 18.60 18.14 18.59 0.1M
2023-11-14 17.04 18.14 17.01 18.02 0.0M
2023-11-13 17.22 17.24 16.70 17.15 0.2M
2023-11-10 17.17 17.26 16.73 17.25 0.0M
2023-11-09 17.63 17.66 17.01 17.17 0.4M
2023-11-08 18.14 18.14 17.25 17.64 0.4M
2023-11-07 17.58 17.96 17.43 17.88 0.2M
2023-11-06 19.11 19.28 17.58 17.75 0.8M
2023-11-03 17.81 19.20 17.65 19.16 0.0M
2023-11-01 19.14 19.20 18.91 19.02 0.1M
2023-10-31 18.30 19.16 18.30 19.14 0.0M
2023-10-30 18.09 18.73 17.93 18.56 0.0M
2023-10-27 18.96 18.96 17.99 18.06 0.3M
2023-10-26 19.32 19.32 18.98 18.98 0.2M
2023-10-25 19.69 19.69 19.11 19.27 0.0M
2023-10-24 19.94 20.36 19.86 19.86 0.0M
2023-10-23 20.18 20.18 19.62 19.65 0.1M
2023-10-20 20.78 20.84 20.08 20.14 0.0M
2023-10-19 21.72 21.72 20.40 20.55 0.1M
2023-10-18 21.75 22.10 21.51 21.71 0.0M
2023-10-17 23.15 23.21 21.79 21.89 0.4M
2023-10-16 24.22 24.25 22.88 23.18 0.2M
2023-10-13 25.50 25.50 24.80 24.80 0.0M
2023-10-11 26.98 26.98 25.95 25.98 0.0M
2023-10-10 26.04 26.55 25.95 26.16 0.0M
2023-10-09 26.65 26.68 25.40 25.89 0.0M
2023-10-06 26.28 27.09 26.28 26.65 0.0M
2023-10-05 26.95 26.95 25.97 26.73 0.0M
2023-10-04 26.60 26.85 25.77 26.75 0.0M
2023-10-03 26.16 26.51 25.95 26.51 0.0M
2023-10-02 26.04 26.40 25.77 25.91 0.0M
2023-09-29 25.35 26.17 25.20 26.04 0.0M
2023-09-28 24.85 25.41 24.77 25.37 0.0M
2023-09-27 24.83 25.30 24.62 24.95 0.0M
2023-09-26 24.34 24.83 24.34 24.60 0.0M
2023-09-25 24.28 24.69 24.16 24.24 0.0M
2023-09-22 24.82 24.82 24.29 24.78 0.0M
2023-09-21 25.11 25.40 24.58 24.58 0.1M
2023-09-20 25.80 25.84 25.10 25.35 0.0M
2023-09-19 25.32 26.17 24.77 25.95 0.1M
2023-09-18 27.84 27.84 25.24 25.49 0.1M
2023-09-15 27.39 27.90 27.26 27.86 0.0M
2023-09-14 26.70 27.76 26.15 27.60 0.0M
2023-09-13 27.60 28.15 26.38 26.58 0.1M
2023-09-12 26.23 26.28 25.67 26.14 0.0M
2023-09-11 26.57 26.57 25.81 25.90 0.0M
2023-09-09 26.83 26.83 26.83 26.83 0.0M
2023-09-08 26.91 27.21 26.68 26.83 0.0M
2023-09-06 27.51 27.51 26.55 26.92 0.0M
2023-09-05 27.00 28.15 27.00 27.14 0.0M
2023-09-04 27.54 27.79 26.86 27.41 0.0M
2023-09-02 27.82 27.82 27.82 27.82 0.0M
2023-09-01 27.95 28.20 27.55 27.82 0.1M
2023-08-31 29.10 29.10 28.00 28.20 0.0M
2023-08-30 27.85 28.69 27.84 28.56 0.0M
2023-08-29 28.11 28.27 27.91 28.27 0.0M
2023-08-28 27.20 28.56 27.20 27.50 0.0M
2023-08-25 27.43 27.73 26.75 27.20 0.0M
2023-08-24 27.93 27.99 27.30 27.30 0.0M
2023-08-23 28.76 28.82 27.65 28.00 0.0M
2023-08-22 27.85 28.83 27.81 28.76 0.0M
2023-08-21 25.98 27.95 25.98 27.90 0.1M
2023-08-18 26.49 26.70 25.20 25.20 0.1M
2023-08-17 24.66 26.49 24.66 26.45 0.1M
2023-08-16 24.14 24.77 23.70 24.49 0.0M
2023-08-15 24.52 24.61 23.97 24.18 0.0M
2023-08-14 24.99 24.99 24.21 24.21 0.0M
2023-08-11 24.26 24.99 24.26 24.99 0.0M
2023-08-10 25.02 25.17 24.24 24.62 0.0M
2023-08-09 24.22 25.20 24.18 25.00 0.1M
2023-08-08 24.82 24.96 24.22 24.22 0.0M
2023-08-07 26.20 26.20 24.19 24.90 0.1M
2023-08-04 26.90 27.06 26.20 26.34 0.0M
2023-08-03 26.55 27.90 26.12 27.18 0.1M
2023-08-02 27.20 27.20 26.46 26.53 0.0M
2023-08-01 27.84 28.00 27.30 27.46 0.0M
2023-07-31 28.10 28.20 27.66 27.93 0.1M
2023-07-28 28.38 28.38 28.00 28.22 0.0M
2023-07-27 28.60 28.87 28.12 28.38 0.1M
2023-07-26 28.90 28.90 28.20 28.45 0.0M
2023-07-25 29.20 29.67 29.00 29.17 0.0M
2023-07-24 30.07 30.08 28.88 29.26 0.1M
2023-07-21 29.89 30.37 29.08 30.34 0.0M
2023-07-20 29.70 30.60 29.60 30.15 0.0M
2023-07-19 29.87 30.30 29.71 29.71 0.0M
2023-07-18 29.59 30.02 29.40 29.59 0.0M
2023-07-17 29.51 29.72 29.14 29.47 0.0M
2023-07-14 30.03 30.03 28.93 28.93 0.0M
2023-07-13 30.41 30.71 30.25 30.47 0.0M
2023-07-12 29.68 30.60 29.57 30.41 0.0M
2023-07-11 30.30 30.43 29.44 29.44 0.0M
2023-07-10 28.92 30.11 28.92 29.90 0.0M
2023-07-07 29.09 29.19 28.85 28.92 0.1M
2023-07-06 29.80 29.98 28.70 29.25 0.0M
2023-07-05 29.78 31.20 29.69 29.85 0.0M
2023-07-04 29.01 29.52 28.97 28.97 0.0M
2023-07-03 29.15 29.30 28.72 29.00 0.0M
2023-06-30 29.66 29.76 29.10 29.28 0.0M
2023-06-29 29.71 29.82 29.57 29.72 0.0M
2023-06-28 29.19 29.82 28.99 29.82 0.0M
2023-06-27 28.64 28.96 28.45 28.96 0.0M
2023-06-26 28.63 29.13 28.50 28.68 0.0M
2023-06-23 28.54 28.78 27.99 28.44 0.1M
2023-06-22 29.14 29.14 28.30 28.88 0.2M
2023-06-21 29.84 29.84 28.95 29.59 0.0M
2023-06-20 30.52 30.56 29.75 29.75 0.0M
2023-06-19 30.55 31.06 30.55 30.60 0.0M
2023-06-16 31.38 32.16 30.70 31.10 0.1M
2023-06-15 30.43 31.32 30.13 31.32 0.0M
2023-06-14 31.10 31.10 30.22 30.49 0.1M
2023-06-13 29.94 31.31 29.88 31.31 0.1M
2023-06-12 30.15 30.22 29.65 30.20 0.0M
2023-06-09 30.59 30.68 29.98 30.06 0.1M
2023-06-07 31.10 31.26 30.81 30.89 0.1M
2023-06-06 31.82 31.82 30.90 31.03 0.2M
2023-06-05 31.99 33.22 31.76 31.87 0.0M
2023-06-02 32.14 32.57 32.00 32.01 0.1M
2023-06-01 32.39 32.46 31.82 32.25 0.0M
2023-05-31 32.10 32.89 31.89 32.52 0.1M
2023-05-30 31.87 32.50 31.60 32.50 0.1M
2023-05-29 31.16 32.01 31.16 31.80 0.0M
2023-05-26 32.08 32.08 31.21 31.38 0.0M
2023-05-25 32.27 32.58 31.53 31.53 0.2M
2023-05-24 34.77 35.10 32.30 32.70 0.0M
2023-05-23 31.32 34.62 31.32 34.15 0.4M
2023-05-22 31.83 31.83 31.29 31.33 0.0M
2023-05-19 30.92 31.58 30.92 31.50 0.0M
2023-05-18 31.19 31.24 30.60 30.92 0.1M
2023-05-17 31.00 31.18 30.39 30.90 0.0M
2023-05-16 31.51 31.54 30.70 30.88 0.2M
2023-05-15 31.67 32.05 31.25 31.77 0.0M
2023-05-12 31.41 32.00 31.41 31.68 0.0M
2023-05-11 32.49 32.57 31.35 31.58 0.0M
2023-05-10 33.25 33.35 32.35 32.35 0.1M
2023-05-09 32.80 33.35 32.80 33.35 0.0M
2023-05-08 34.00 34.00 32.65 32.89 0.1M
2023-05-06 33.44 33.44 33.44 33.44 0.0M
2023-05-05 33.65 34.00 33.07 33.44 0.1M
2023-05-04 33.24 34.65 32.55 33.85 0.1M
2023-05-03 32.87 33.20 32.50 32.96 0.0M
2023-05-02 33.50 34.04 32.94 32.94 0.0M
2023-04-28 32.40 33.25 32.37 33.17 0.0M
2023-04-27 33.10 33.12 32.45 32.49 0.1M
2023-04-26 34.12 34.20 32.88 32.88 0.1M
2023-04-25 34.75 35.17 34.13 34.32 0.0M
2023-04-24 35.58 35.67 34.59 34.75 0.0M
2023-04-20 35.63 36.42 35.63 35.63 0.0M
2023-04-19 35.66 36.50 35.65 36.27 0.1M
2023-04-18 35.85 35.96 35.15 35.61 0.0M
2023-04-17 38.79 38.79 35.48 35.88 0.2M
2023-04-14 39.75 40.42 38.43 38.50 0.0M
2023-04-13 38.53 39.74 38.41 39.58 0.0M
2023-04-12 38.71 39.00 38.33 38.46 0.1M
2023-04-11 39.99 39.99 37.50 38.71 0.3M
2023-04-10 40.20 40.83 39.54 40.70 0.0M
2023-04-06 39.15 40.25 39.08 40.20 0.0M
2023-04-05 39.45 39.45 38.47 38.53 0.0M
2023-04-04 40.76 40.76 39.50 39.50 0.0M
2023-04-03 38.87 40.49 38.87 40.43 0.0M
2023-03-31 37.60 39.31 37.59 38.98 0.0M
2023-03-30 38.40 38.70 37.30 37.30 0.0M
2023-03-29 38.44 38.63 37.91 37.91 0.0M
2023-03-28 37.77 38.52 37.77 37.90 0.0M
2023-03-27 39.19 39.22 38.00 38.52 0.0M
2023-03-24 39.93 40.26 39.28 39.31 0.0M
2023-03-23 39.28 40.35 39.04 39.20 0.0M
2023-03-22 39.99 40.26 38.91 38.91 0.0M
2023-03-21 40.26 40.70 39.65 39.65 0.0M
2023-03-20 39.71 40.87 39.18 40.26 0.0M
2023-03-17 39.89 40.47 39.40 39.60 0.0M
2023-03-16 39.45 40.02 39.42 40.00 0.0M
2023-03-15 38.97 39.92 38.81 39.22 0.0M
2023-03-14 38.80 40.42 38.77 39.49 0.1M
2023-03-13 36.06 39.15 36.06 38.66 0.1M
2023-03-10 35.65 36.65 35.15 36.65 0.0M
2023-03-09 36.26 36.78 35.01 35.01 0.1M
2023-03-08 36.34 36.80 36.00 36.80 0.1M
2023-03-07 37.10 37.65 36.40 36.68 0.0M
2023-03-06 37.36 37.65 36.80 36.80 0.0M
2023-03-03 36.01 37.80 36.00 37.80 0.0M
2023-03-02 35.39 36.10 35.22 36.00 0.0M
2023-03-01 36.01 36.50 34.79 35.50 0.0M
2023-02-28 36.15 36.78 35.85 36.50 0.0M
2023-02-27 36.26 36.51 35.59 36.15 0.0M
2023-02-24 37.51 37.51 36.01 36.01 0.1M
2023-02-23 39.99 40.14 37.00 38.60 0.1M
2023-02-22 41.29 41.39 40.61 40.61 0.0M
2023-02-17 42.64 43.01 41.90 42.56 0.0M
2023-02-16 46.30 46.50 44.88 45.84 0.0M
2023-02-15 45.45 46.05 44.90 46.05 0.0M
2023-02-14 44.24 45.60 43.97 45.45 0.0M
2023-02-13 44.01 44.80 43.13 44.80 0.0M
2023-02-10 42.99 44.11 42.76 44.11 0.0M
2023-02-09 42.70 44.60 42.70 43.78 0.0M
2023-02-08 44.09 44.33 42.70 42.70 0.0M
2023-02-07 43.54 44.53 43.32 44.19 0.0M
2023-02-06 44.13 45.14 43.90 44.41 0.0M
2023-02-03 44.90 45.74 44.08 44.46 0.0M
2023-02-02 43.50 44.99 42.61 44.99 0.0M
2023-02-01 44.71 44.71 42.44 43.50 0.1M
2023-01-31 45.29 45.66 44.16 44.70 0.1M
2023-01-30 47.63 48.00 46.22 47.21 0.1M
2023-01-27 48.45 49.06 47.95 48.30 0.0M
2023-01-26 48.74 49.47 47.58 48.50 0.0M
2023-01-25 49.79 49.93 48.25 48.73 0.0M
2023-01-24 50.66 50.76 50.02 50.25 0.0M
2023-01-23 50.44 51.40 50.00 50.73 0.0M
2023-01-20 49.20 50.58 49.17 50.47 0.0M
2023-01-19 50.59 51.05 49.20 49.20 0.1M
2023-01-18 52.10 52.64 50.23 50.68 0.1M
2023-01-17 48.20 49.65 48.20 48.50 0.0M
2023-01-16 48.99 49.00 46.75 47.67 0.0M
2023-01-13 47.55 48.73 47.20 48.25 0.0M
2023-01-12 47.15 48.50 46.30 47.11 0.0M
2023-01-11 48.55 49.67 47.15 47.15 0.1M
2023-01-10 47.70 49.53 47.62 48.49 0.1M
2023-01-09 46.50 49.14 46.50 46.61 0.1M
2023-01-06 46.70 47.65 45.43 46.50 0.0M
2023-01-05 48.00 48.00 46.29 46.40 0.1M
2023-01-04 49.28 50.00 47.42 47.42 0.1M
2023-01-03 48.85 49.60 48.35 48.89 0.0M
2023-01-02 48.11 51.00 47.01 48.86 0.0M