Moderna, Inc. (BVMF:M1RN34)
Brazil · Delayed Price · Currency is BRL 11.18
+0.48 (4.49%)
Last updated: Jan 16, 2026, 2:14 PM GMT-3
Moderna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 10.80 | 11.07 | 10.79 | 11.01 | - | 2.90% | 1,549 |
| Jan 15, 2026 | 10.90 | 10.97 | 10.57 | 10.70 | 10.70 | -0.83% | 24,053 |
| Jan 14, 2026 | 10.60 | 11.26 | 10.45 | 10.79 | 10.79 | 2.57% | 82,994 |
| Jan 13, 2026 | 9.12 | 10.64 | 9.11 | 10.52 | 10.52 | 16.37% | 142,780 |
| Jan 12, 2026 | 9.41 | 9.41 | 8.70 | 9.04 | 9.04 | -2.38% | 36,129 |
| Jan 9, 2026 | 9.05 | 9.39 | 9.05 | 9.26 | 9.26 | 2.43% | 3,018 |
| Jan 8, 2026 | 9.46 | 9.57 | 9.04 | 9.04 | 9.04 | -6.32% | 5,341 |
| Jan 7, 2026 | 9.53 | 9.96 | 9.30 | 9.65 | 9.65 | -1.23% | 24,054 |
| Jan 6, 2026 | 8.64 | 9.77 | 8.63 | 9.77 | 9.77 | 14.14% | 67,922 |
| Jan 5, 2026 | 8.57 | 8.82 | 8.45 | 8.56 | 8.56 | 0.94% | 12,857 |
| Jan 2, 2026 | 8.36 | 8.50 | 8.10 | 8.48 | 8.48 | 1.44% | 11,033 |
| Dec 30, 2025 | 9.01 | 9.01 | 8.36 | 8.36 | 8.36 | -7.32% | 4,472 |
| Dec 29, 2025 | 8.35 | 9.02 | 8.35 | 9.02 | 9.02 | 5.74% | 4,216 |
| Dec 26, 2025 | 9.03 | 9.10 | 8.53 | 8.53 | 8.53 | -2.29% | 10,535 |
| Dec 23, 2025 | 9.75 | 9.75 | 8.73 | 8.73 | 8.73 | -9.53% | 34,659 |
| Dec 22, 2025 | 9.24 | 10.03 | 9.24 | 9.65 | 9.65 | 5.70% | 87,346 |
| Dec 19, 2025 | 8.59 | 9.43 | 8.59 | 9.13 | 9.13 | 8.95% | 51,738 |
| Dec 18, 2025 | 8.22 | 8.88 | 8.22 | 8.38 | 8.38 | -0.12% | 10,366 |
| Dec 17, 2025 | 8.20 | 8.71 | 8.19 | 8.39 | 8.39 | 2.44% | 72,122 |
| Dec 16, 2025 | 7.84 | 8.19 | 7.84 | 8.19 | 8.19 | 2.37% | 14,243 |
| Dec 15, 2025 | 8.10 | 8.20 | 7.74 | 8.00 | 8.00 | -1.23% | 68,943 |
| Dec 12, 2025 | 8.00 | 8.19 | 7.91 | 8.10 | 8.10 | 1.38% | 191,451 |
| Dec 11, 2025 | 7.86 | 7.99 | 7.80 | 7.99 | 7.99 | 1.65% | 7,746 |
| Dec 10, 2025 | 7.60 | 7.95 | 7.60 | 7.86 | 7.86 | 4.11% | 28,048 |
| Dec 9, 2025 | 7.77 | 7.77 | 7.36 | 7.55 | 7.55 | -2.58% | 58,487 |
| Dec 8, 2025 | 7.40 | 7.75 | 7.35 | 7.75 | 7.75 | 4.73% | 55,979 |
| Dec 5, 2025 | 6.80 | 7.55 | 6.75 | 7.40 | 7.40 | 11.45% | 132,983 |
| Dec 4, 2025 | 6.65 | 6.88 | 6.54 | 6.64 | 6.64 | -0.15% | 18,615 |
| Dec 3, 2025 | 6.40 | 6.65 | 6.36 | 6.65 | 6.65 | 3.74% | 24,174 |
| Dec 2, 2025 | 6.50 | 6.57 | 6.40 | 6.41 | 6.41 | -0.62% | 29,984 |
| Dec 1, 2025 | 6.75 | 6.75 | 6.45 | 6.45 | 6.45 | -4.44% | 37,487 |
| Nov 28, 2025 | 6.70 | 6.91 | 6.65 | 6.75 | 6.75 | 1.66% | 99,276 |
| Nov 27, 2025 | 6.67 | 6.67 | 6.61 | 6.64 | 6.64 | 1.37% | 9,937 |
| Nov 26, 2025 | 6.61 | 6.73 | 6.55 | 6.55 | 6.55 | -0.76% | 43,617 |
| Nov 25, 2025 | 6.59 | 6.65 | 6.45 | 6.60 | 6.60 | 0.15% | 25,542 |
| Nov 24, 2025 | 6.40 | 6.59 | 6.39 | 6.59 | 6.59 | 4.27% | 47,397 |
| Nov 21, 2025 | 6.10 | 6.45 | 6.02 | 6.32 | 6.32 | -1.40% | 261,025 |
| Nov 19, 2025 | 6.64 | 6.68 | 6.35 | 6.41 | 6.41 | -1.99% | 55,773 |
| Nov 18, 2025 | 6.69 | 6.69 | 6.36 | 6.54 | 6.54 | -2.39% | 118,769 |
| Nov 17, 2025 | 6.54 | 6.71 | 6.49 | 6.70 | 6.70 | 2.60% | 65,729 |
| Nov 14, 2025 | 6.55 | 6.55 | 6.40 | 6.53 | 6.53 | -0.61% | 191,170 |
| Nov 13, 2025 | 7.11 | 7.11 | 6.57 | 6.57 | 6.57 | -8.24% | 80,446 |
| Nov 12, 2025 | 6.87 | 7.16 | 6.86 | 7.16 | 7.16 | 2.14% | 189,644 |
| Nov 11, 2025 | 6.50 | 7.01 | 6.46 | 7.01 | 7.01 | 9.53% | 253,988 |
| Nov 10, 2025 | 6.58 | 6.65 | 6.33 | 6.40 | 6.40 | -1.84% | 119,975 |
| Nov 7, 2025 | 6.45 | 6.52 | 6.22 | 6.52 | 6.52 | 1.56% | 172,240 |
| Nov 6, 2025 | 6.80 | 6.98 | 6.34 | 6.42 | 6.42 | - | 140,844 |
| Nov 5, 2025 | 6.50 | 6.51 | 6.30 | 6.42 | 6.42 | -1.08% | 156,656 |
| Nov 4, 2025 | 6.72 | 6.75 | 6.42 | 6.49 | 6.49 | -1.22% | 158,973 |
| Nov 3, 2025 | 7.29 | 7.29 | 6.57 | 6.57 | 6.57 | -13.21% | 219,159 |