Moderna, Inc. (BVMF:M1RN34)
Brazil · Delayed Price · Currency is BRL 36.24
-0.07 (-0.19%)
At close: Aug 28, 2026
BVMF:M1RN34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 36.68 | 36.68 | 34.66 | 36.24 | 36.24 | -0.19% | 170,654 |
| Aug 27, 2026 | 37.19 | 38.24 | 35.84 | 36.31 | 36.31 | -5.57% | 198,767 |
| Aug 26, 2026 | 39.89 | 40.11 | 37.40 | 38.45 | 38.45 | -6.11% | 147,707 |
| Aug 25, 2026 | 36.87 | 41.41 | 36.35 | 40.95 | 40.95 | 13.12% | 328,588 |
| Aug 24, 2026 | 37.28 | 37.28 | 33.55 | 36.20 | 36.20 | -0.82% | 199,079 |
| Aug 21, 2026 | 34.47 | 41.12 | 34.29 | 36.50 | 36.50 | 6.45% | 598,770 |
| Aug 20, 2026 | 42.30 | 42.30 | 33.36 | 34.29 | 34.29 | -24.14% | 384,854 |
| Aug 19, 2026 | 31.40 | 45.20 | 29.56 | 45.20 | 45.20 | 171.15% | 984,826 |
| Aug 18, 2026 | 16.65 | 16.69 | 16.19 | 16.67 | 16.67 | -1.88% | 41,033 |
| Aug 17, 2026 | 16.91 | 17.00 | 16.52 | 16.99 | 16.99 | 5.40% | 7,869 |
| Aug 14, 2026 | 16.51 | 16.65 | 16.05 | 16.12 | 16.12 | -3.36% | 6,743 |
| Aug 13, 2026 | 16.31 | 16.92 | 16.25 | 16.68 | 16.68 | 1.96% | 45,659 |
| Aug 12, 2026 | 15.64 | 16.63 | 15.40 | 16.36 | 16.36 | 5.55% | 23,245 |
| Aug 11, 2026 | 15.38 | 15.72 | 15.09 | 15.50 | 15.50 | 4.24% | 8,168 |
| Aug 10, 2026 | 15.31 | 15.41 | 14.87 | 14.87 | 14.87 | 0.95% | 4,257 |
| Aug 7, 2026 | 13.83 | 15.05 | 13.83 | 14.73 | 14.73 | 5.59% | 12,084 |
| Aug 6, 2026 | 14.25 | 15.04 | 13.69 | 13.95 | 13.95 | -2.04% | 10,347 |
| Aug 5, 2026 | 15.26 | 15.26 | 14.24 | 14.24 | 14.24 | -1.73% | 4,828 |
| Aug 4, 2026 | 14.23 | 14.85 | 14.23 | 14.49 | 14.49 | 3.87% | 14,787 |
| Aug 3, 2026 | 13.95 | 14.71 | 13.36 | 13.95 | 13.95 | -0.29% | 36,419 |
| Jul 31, 2026 | 14.65 | 14.65 | 13.99 | 13.99 | 13.99 | -3.52% | 29,881 |
| Jul 30, 2026 | 14.10 | 14.68 | 14.03 | 14.50 | 14.50 | 5.76% | 3,988 |
| Jul 29, 2026 | 14.08 | 14.36 | 13.71 | 13.71 | 13.71 | -2.63% | 10,778 |
| Jul 28, 2026 | 14.09 | 14.32 | 13.65 | 14.08 | 14.08 | 1.73% | 11,865 |
| Jul 27, 2026 | 13.73 | 14.50 | 13.73 | 13.84 | 13.84 | 1.84% | 5,080 |
| Jul 24, 2026 | 14.53 | 14.53 | 13.59 | 13.59 | 13.59 | -3.07% | 8,542 |
| Jul 23, 2026 | 14.50 | 14.78 | 14.02 | 14.02 | 14.02 | -3.91% | 14,434 |
| Jul 22, 2026 | 14.87 | 15.06 | 14.59 | 14.59 | 14.59 | -3.06% | 14,233 |
| Jul 21, 2026 | 15.30 | 15.38 | 14.90 | 15.05 | 15.05 | 0.27% | 10,029 |
| Jul 20, 2026 | 15.68 | 15.87 | 15.01 | 15.01 | 15.01 | -6.48% | 11,808 |
| Jul 17, 2026 | 15.98 | 16.10 | 15.68 | 16.05 | 16.05 | -1.11% | 21,175 |
| Jul 16, 2026 | 17.25 | 17.36 | 16.04 | 16.23 | 16.23 | -4.75% | 35,037 |
| Jul 15, 2026 | 17.06 | 17.38 | 16.75 | 17.04 | 17.04 | -0.12% | 18,980 |
| Jul 14, 2026 | 17.16 | 17.26 | 16.70 | 17.06 | 17.06 | -0.18% | 30,059 |
| Jul 13, 2026 | 16.99 | 17.80 | 16.77 | 17.09 | 17.09 | -0.70% | 31,502 |
| Jul 10, 2026 | 19.80 | 19.89 | 17.20 | 17.21 | 17.21 | -11.83% | 127,320 |
| Jul 9, 2026 | 19.20 | 19.65 | 18.96 | 19.52 | 19.52 | 3.28% | 45,484 |
| Jul 8, 2026 | 19.91 | 20.00 | 18.89 | 18.90 | 18.90 | -8.16% | 606,076 |
| Jul 7, 2026 | 21.13 | 21.28 | 19.93 | 20.58 | 20.58 | -1.63% | 44,837 |
| Jul 6, 2026 | 21.08 | 22.00 | 19.92 | 20.92 | 20.92 | -0.90% | 128,285 |
| Jul 3, 2026 | 20.75 | 21.49 | 20.75 | 21.11 | 21.11 | 2.78% | 30,715 |
| Jul 2, 2026 | 18.80 | 20.97 | 18.80 | 20.54 | 20.54 | 10.61% | 73,509 |
| Jul 1, 2026 | 18.05 | 19.14 | 17.88 | 18.57 | 18.57 | 4.33% | 144,325 |
| Jun 30, 2026 | 18.18 | 18.95 | 17.80 | 17.80 | 17.80 | -1.60% | 35,693 |
| Jun 29, 2026 | 17.50 | 18.09 | 17.28 | 18.09 | 18.09 | 4.57% | 47,304 |
| Jun 26, 2026 | 15.35 | 17.82 | 15.31 | 17.30 | 17.30 | 13.89% | 67,372 |
| Jun 25, 2026 | 15.47 | 15.70 | 15.02 | 15.19 | 15.19 | -0.72% | 23,895 |
| Jun 24, 2026 | 15.72 | 16.30 | 15.30 | 15.30 | 15.30 | -2.17% | 14,244 |
| Jun 23, 2026 | 14.90 | 16.49 | 14.80 | 15.64 | 15.64 | 6.03% | 54,562 |
| Jun 22, 2026 | 16.63 | 16.81 | 14.75 | 14.75 | 14.75 | -10.98% | 22,823 |