São Paulo - Delayed Quote BRL
MongoDB, Inc. (M1DB34.SA)
61.26
-1.61
(-2.56%)
At close: June 6 at 4:39:46 PM GMT-3
Currency in BRL Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 62.79 | 62.92 | 61.18 | 61.26 | 61.26 | 147 |
| Jun 5, 2025 | 66.99 | 67.08 | 62.62 | 62.87 | 62.87 | 46,571 |
| Jun 4, 2025 | 54.85 | 56.60 | 54.80 | 56.60 | 56.60 | 25,012 |
| Jun 3, 2025 | 54.30 | 54.30 | 54.00 | 54.00 | 54.00 | 540 |
| Jun 2, 2025 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | - |
| May 30, 2025 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | - |
| May 29, 2025 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | 70 |
| May 28, 2025 | 53.74 | 53.74 | 53.65 | 53.65 | 53.65 | 80 |
| May 27, 2025 | 52.11 | 52.11 | 52.11 | 52.11 | 52.11 | - |
| May 26, 2025 | 52.11 | 52.11 | 52.11 | 52.11 | 52.11 | - |
| May 23, 2025 | 52.11 | 52.11 | 52.11 | 52.11 | 52.11 | 827 |
| May 22, 2025 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - |
| May 21, 2025 | 54.24 | 54.24 | 52.25 | 52.25 | 52.25 | 1,659 |
| May 20, 2025 | 53.72 | 53.72 | 53.15 | 53.70 | 53.70 | 384 |
| May 19, 2025 | 53.69 | 53.75 | 53.69 | 53.75 | 53.75 | 22 |
| May 16, 2025 | 54.90 | 54.90 | 54.36 | 54.70 | 54.70 | 123 |
| May 15, 2025 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | 142 |
| May 14, 2025 | 54.48 | 54.48 | 54.27 | 54.27 | 54.27 | 83 |
| May 13, 2025 | 53.80 | 54.95 | 53.80 | 54.95 | 54.95 | 88 |
| May 12, 2025 | 53.05 | 54.15 | 53.05 | 54.15 | 54.15 | 484 |
| May 9, 2025 | 50.45 | 50.57 | 50.45 | 50.45 | 50.45 | 425 |
| May 8, 2025 | 50.20 | 51.39 | 50.20 | 51.30 | 51.30 | 102 |
| May 7, 2025 | 49.90 | 49.90 | 49.85 | 49.85 | 49.85 | 12 |
| May 6, 2025 | 48.90 | 49.25 | 48.90 | 49.25 | 49.25 | 11 |
| May 5, 2025 | 49.40 | 49.58 | 49.40 | 49.58 | 49.58 | 42 |
| May 2, 2025 | 49.30 | 49.30 | 48.26 | 48.36 | 48.36 | 9 |
| Apr 30, 2025 | 48.15 | 48.15 | 48.10 | 48.10 | 48.10 | 14 |
| Apr 29, 2025 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | - |
| Apr 28, 2025 | 49.55 | 49.75 | 49.42 | 49.75 | 49.75 | 41 |
| Apr 25, 2025 | 48.80 | 49.25 | 48.80 | 49.25 | 49.25 | 14 |
| Apr 24, 2025 | 47.68 | 49.40 | 47.68 | 48.68 | 48.68 | 109 |
| Apr 23, 2025 | 46.40 | 46.79 | 45.83 | 46.36 | 46.36 | 67 |
| Apr 22, 2025 | 45.04 | 45.04 | 43.15 | 43.24 | 43.24 | 72 |
| Apr 17, 2025 | 46.37 | 46.50 | 46.37 | 46.50 | 46.50 | 30 |
| Apr 16, 2025 | 45.98 | 46.17 | 45.98 | 46.17 | 46.17 | 508 |
| Apr 15, 2025 | 46.57 | 46.65 | 46.45 | 46.65 | 46.65 | 232 |
| Apr 14, 2025 | 46.52 | 46.57 | 46.52 | 46.57 | 46.57 | 2 |
| Apr 11, 2025 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | 8 |
| Apr 10, 2025 | 50.46 | 50.46 | 47.50 | 47.50 | 47.50 | 78 |
| Apr 9, 2025 | 44.50 | 50.25 | 44.39 | 49.96 | 49.96 | 8,070 |
| Apr 8, 2025 | 45.60 | 45.60 | 43.03 | 43.03 | 43.03 | 65 |
| Apr 7, 2025 | 43.65 | 44.11 | 42.80 | 42.80 | 42.80 | 1,181 |
| Apr 4, 2025 | 45.80 | 45.80 | 45.25 | 45.25 | 45.25 | 412 |
| Apr 3, 2025 | 51.98 | 51.98 | 45.10 | 45.90 | 45.90 | 360 |
| Apr 2, 2025 | 51.04 | 51.90 | 51.04 | 51.90 | 51.90 | 204 |
| Apr 1, 2025 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | 2 |
| Mar 31, 2025 | 49.46 | 50.19 | 49.46 | 50.10 | 50.10 | 257 |
| Mar 28, 2025 | 53.86 | 53.86 | 51.02 | 51.02 | 51.02 | 222 |
| Mar 27, 2025 | 54.46 | 54.46 | 54.40 | 54.40 | 54.40 | 28 |
| Mar 26, 2025 | 55.82 | 55.82 | 55.56 | 55.56 | 55.56 | 10 |
| Mar 25, 2025 | 56.79 | 56.79 | 56.58 | 56.58 | 56.58 | 50 |
| Mar 24, 2025 | 57.12 | 57.12 | 56.64 | 56.89 | 56.89 | 55 |
| Mar 21, 2025 | 54.54 | 55.00 | 54.54 | 55.00 | 55.00 | 98 |
| Mar 20, 2025 | 54.00 | 54.30 | 53.97 | 54.30 | 54.30 | 83 |
| Mar 19, 2025 | 54.09 | 54.09 | 54.09 | 54.09 | 54.09 | 4 |
| Mar 18, 2025 | 53.61 | 53.98 | 53.61 | 53.98 | 53.98 | 25 |
| Mar 17, 2025 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | 86 |
| Mar 14, 2025 | 53.44 | 53.70 | 53.06 | 53.70 | 53.70 | 110 |
| Mar 13, 2025 | 53.66 | 53.66 | 53.66 | 53.66 | 53.66 | 14 |
| Mar 12, 2025 | 58.74 | 58.74 | 56.60 | 56.66 | 56.66 | 1,038 |
| Mar 11, 2025 | 52.50 | 57.10 | 52.30 | 56.46 | 56.46 | 2,661 |
| Mar 10, 2025 | 53.20 | 54.25 | 50.30 | 53.00 | 53.00 | 2,147 |
| Mar 7, 2025 | 55.60 | 55.60 | 52.65 | 54.43 | 54.43 | 1,959 |
| Mar 6, 2025 | 65.00 | 65.00 | 55.81 | 55.81 | 55.81 | 2,700 |
| Mar 5, 2025 | 73.66 | 76.08 | 73.66 | 76.08 | 76.08 | 280 |
| Feb 28, 2025 | 76.80 | 77.04 | 76.80 | 77.04 | 77.04 | 61 |
| Feb 27, 2025 | 80.97 | 80.97 | 76.80 | 76.80 | 76.80 | 227 |
| Feb 26, 2025 | 78.00 | 78.00 | 76.96 | 76.96 | 76.96 | 13 |
| Feb 25, 2025 | 75.46 | 75.46 | 74.20 | 75.28 | 75.28 | 45 |
| Feb 24, 2025 | 76.90 | 77.06 | 76.45 | 77.06 | 77.06 | 14 |
| Feb 21, 2025 | 78.99 | 78.99 | 78.14 | 78.14 | 78.14 | 14 |
| Feb 20, 2025 | 81.96 | 81.96 | 81.96 | 81.96 | 81.96 | 5 |
| Feb 19, 2025 | 84.32 | 84.32 | 83.78 | 83.78 | 83.78 | 2 |
| Feb 18, 2025 | 84.07 | 84.96 | 84.07 | 84.96 | 84.96 | 6 |
| Feb 17, 2025 | 81.68 | 81.68 | 81.68 | 81.68 | 81.68 | 10 |
| Feb 14, 2025 | 82.96 | 82.96 | 82.96 | 82.96 | 82.96 | 16 |
| Feb 13, 2025 | 83.31 | 83.31 | 83.31 | 83.31 | 83.31 | 11 |
| Feb 12, 2025 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | - |
| Feb 11, 2025 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | 1,000 |
| Feb 10, 2025 | 82.81 | 83.00 | 82.81 | 83.00 | 83.00 | 14 |
| Feb 7, 2025 | 80.39 | 80.39 | 80.39 | 80.39 | 80.39 | 10 |
| Feb 6, 2025 | 80.91 | 80.96 | 80.91 | 80.96 | 80.96 | 2 |
| Feb 5, 2025 | 80.79 | 80.79 | 80.79 | 80.79 | 80.79 | 9 |
| Feb 4, 2025 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | 13 |
| Feb 3, 2025 | 79.21 | 79.21 | 78.45 | 78.45 | 78.45 | 10 |
| Jan 31, 2025 | 79.89 | 81.03 | 79.89 | 81.03 | 81.03 | 20 |
| Jan 30, 2025 | 79.40 | 79.52 | 79.40 | 79.48 | 79.48 | 809 |
| Jan 29, 2025 | 81.72 | 82.40 | 81.72 | 82.40 | 82.40 | 16 |
| Jan 28, 2025 | 83.99 | 83.99 | 82.11 | 83.50 | 83.50 | 8 |
| Jan 27, 2025 | 81.08 | 81.08 | 78.20 | 78.20 | 78.20 | 1,018 |
| Jan 24, 2025 | 77.00 | 77.35 | 76.41 | 77.35 | 77.35 | 21 |
| Jan 23, 2025 | 76.71 | 76.71 | 76.39 | 76.50 | 76.50 | 13 |
| Jan 22, 2025 | 78.96 | 78.96 | 77.40 | 77.45 | 77.45 | 736 |
| Jan 21, 2025 | 78.85 | 78.85 | 78.85 | 78.85 | 78.85 | 3 |
| Jan 20, 2025 | 76.96 | 76.96 | 76.96 | 76.96 | 76.96 | - |
| Jan 17, 2025 | 76.45 | 77.45 | 76.45 | 76.96 | 76.96 | 331 |
| Jan 16, 2025 | 73.92 | 75.73 | 73.92 | 75.24 | 75.24 | 198 |
| Jan 15, 2025 | 73.76 | 73.76 | 73.33 | 73.33 | 73.33 | 20 |
| Jan 14, 2025 | 73.53 | 73.71 | 73.00 | 73.00 | 73.00 | 220 |
| Jan 13, 2025 | 72.43 | 72.43 | 72.39 | 72.39 | 72.39 | 20 |
| Jan 10, 2025 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | 11 |
| Jan 9, 2025 | 73.44 | 73.44 | 73.44 | 73.44 | 73.44 | 100 |
| Jan 8, 2025 | 75.59 | 75.59 | 75.59 | 75.59 | 75.59 | 4 |
| Jan 7, 2025 | 75.39 | 75.39 | 74.11 | 74.20 | 74.20 | 512 |
| Jan 6, 2025 | 78.27 | 78.51 | 76.84 | 76.91 | 76.91 | 280 |
| Jan 3, 2025 | 75.44 | 75.69 | 75.44 | 75.69 | 75.69 | 103 |
| Jan 2, 2025 | 74.50 | 74.90 | 74.50 | 74.90 | 74.90 | 426 |
| Dec 30, 2024 | 71.70 | 72.40 | 71.70 | 72.31 | 72.31 | 47 |
| Dec 27, 2024 | 75.12 | 75.12 | 73.36 | 73.36 | 73.36 | 20 |
| Dec 26, 2024 | 75.04 | 75.12 | 74.30 | 75.12 | 75.12 | 577 |
| Dec 23, 2024 | 74.97 | 75.31 | 74.97 | 75.04 | 75.04 | 64 |
| Dec 20, 2024 | 75.68 | 75.68 | 73.84 | 74.16 | 74.16 | 204 |
| Dec 19, 2024 | 79.22 | 79.22 | 75.13 | 75.61 | 75.61 | 242 |
| Dec 18, 2024 | 81.44 | 81.60 | 79.44 | 79.53 | 79.53 | 4,345 |
| Dec 17, 2024 | 82.40 | 82.40 | 81.44 | 81.44 | 81.44 | 1,207 |
| Dec 16, 2024 | 80.64 | 81.04 | 79.80 | 81.04 | 81.04 | 36 |
| Dec 13, 2024 | 83.44 | 83.44 | 80.64 | 80.64 | 80.64 | 175 |
| Dec 12, 2024 | 87.75 | 87.75 | 86.58 | 86.58 | 86.58 | 712 |
| Dec 11, 2024 | 87.93 | 91.40 | 87.90 | 90.20 | 90.20 | 19 |
| Dec 10, 2024 | 94.04 | 98.67 | 88.00 | 88.22 | 88.22 | 4,916 |
| Dec 9, 2024 | 105.61 | 109.00 | 105.61 | 106.10 | 106.10 | 419 |
| Dec 6, 2024 | 103.90 | 104.60 | 103.90 | 104.50 | 104.50 | 793 |
| Dec 5, 2024 | 103.40 | 103.40 | 100.59 | 100.66 | 100.66 | 151 |
| Dec 4, 2024 | 103.30 | 104.00 | 102.10 | 102.70 | 102.70 | 474 |
| Dec 3, 2024 | 98.90 | 98.90 | 98.90 | 98.90 | 98.90 | 6 |
| Dec 2, 2024 | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | 18 |
| Nov 29, 2024 | 96.48 | 96.48 | 96.48 | 96.48 | 96.48 | 29 |
| Nov 28, 2024 | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | - |
| Nov 27, 2024 | 98.20 | 98.20 | 94.90 | 94.90 | 94.90 | 30 |
| Nov 26, 2024 | 98.60 | 98.60 | 97.50 | 97.50 | 97.50 | 149 |
| Nov 25, 2024 | 99.30 | 100.60 | 99.30 | 100.00 | 100.00 | 16 |
| Nov 22, 2024 | 93.63 | 97.05 | 93.42 | 96.75 | 96.75 | 2,093 |
| Nov 21, 2024 | 90.39 | 93.36 | 90.39 | 92.88 | 92.88 | 155 |
| Nov 19, 2024 | 82.56 | 82.56 | 82.56 | 82.56 | 82.56 | 26 |
| Nov 18, 2024 | 81.25 | 82.24 | 81.25 | 82.24 | 82.24 | 50 |
| Nov 14, 2024 | 87.93 | 87.93 | 85.95 | 85.95 | 85.95 | 27 |
| Nov 13, 2024 | 87.26 | 93.12 | 87.26 | 90.56 | 90.56 | 165 |
| Nov 12, 2024 | 84.56 | 84.56 | 84.56 | 84.56 | 84.56 | 3 |
| Nov 11, 2024 | 84.24 | 84.24 | 83.60 | 83.60 | 83.60 | 10 |
| Nov 8, 2024 | 83.68 | 83.68 | 82.88 | 82.88 | 82.88 | 22 |
| Nov 7, 2024 | 82.72 | 83.20 | 82.72 | 83.20 | 83.20 | 20 |
| Nov 6, 2024 | 80.48 | 80.48 | 80.48 | 80.48 | 80.48 | 10 |
| Nov 5, 2024 | 76.70 | 78.32 | 76.70 | 78.32 | 78.32 | 103 |
| Nov 4, 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | 20 |
| Nov 1, 2024 | 78.56 | 79.36 | 78.56 | 79.36 | 79.36 | 5 |
| Oct 31, 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | 19 |
| Oct 30, 2024 | 81.22 | 81.76 | 81.22 | 81.76 | 81.76 | 8 |
| Oct 29, 2024 | 79.12 | 79.12 | 79.06 | 79.06 | 79.06 | 362 |
| Oct 28, 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | 7 |
| Oct 25, 2024 | 75.67 | 76.09 | 75.67 | 76.09 | 76.09 | 4 |
| Oct 24, 2024 | 75.67 | 75.67 | 75.67 | 75.67 | 75.67 | 1 |
| Oct 23, 2024 | 74.88 | 74.88 | 74.08 | 74.08 | 74.08 | 12 |
| Oct 22, 2024 | 74.40 | 75.36 | 74.40 | 75.36 | 75.36 | 35 |
| Oct 21, 2024 | 78.30 | 78.30 | 77.28 | 77.28 | 77.28 | 102 |
| Oct 18, 2024 | 77.28 | 77.44 | 77.28 | 77.44 | 77.44 | 54 |
| Oct 17, 2024 | 77.28 | 77.28 | 77.28 | 77.28 | 77.28 | 39 |
| Oct 16, 2024 | 79.14 | 79.14 | 79.14 | 79.14 | 79.14 | 201 |
| Oct 15, 2024 | 80.48 | 80.48 | 80.48 | 80.48 | 80.48 | 21 |
| Oct 14, 2024 | 81.04 | 81.04 | 81.04 | 81.04 | 81.04 | 12 |
| Oct 11, 2024 | 82.56 | 83.49 | 82.48 | 82.64 | 82.64 | 2,413 |
| Oct 10, 2024 | 78.50 | 82.68 | 78.50 | 81.90 | 81.90 | 134 |
| Oct 9, 2024 | 72.80 | 76.79 | 72.80 | 76.79 | 76.79 | 126 |
| Oct 8, 2024 | 71.89 | 71.89 | 71.89 | 71.89 | 71.89 | 18 |
| Oct 7, 2024 | 71.47 | 71.47 | 70.91 | 70.91 | 70.91 | 24 |
| Oct 4, 2024 | 67.85 | 72.42 | 67.85 | 72.42 | 72.42 | 3 |
| Oct 3, 2024 | 69.24 | 69.24 | 69.24 | 69.24 | 69.24 | 5 |
| Oct 2, 2024 | 71.26 | 71.26 | 69.37 | 69.51 | 69.51 | 7 |
| Oct 1, 2024 | 73.52 | 73.52 | 70.77 | 71.26 | 71.26 | 18 |
| Sep 30, 2024 | 72.85 | 73.52 | 72.85 | 73.52 | 73.52 | 117 |
| Sep 27, 2024 | 74.31 | 74.31 | 73.57 | 73.57 | 73.57 | 13 |
| Sep 26, 2024 | 74.50 | 74.50 | 74.07 | 74.31 | 74.31 | 13 |
| Sep 25, 2024 | 76.41 | 76.48 | 76.41 | 76.48 | 76.48 | 712 |
| Sep 24, 2024 | 76.69 | 76.69 | 76.69 | 76.69 | 76.69 | 27 |
| Sep 23, 2024 | 76.37 | 76.37 | 76.37 | 76.37 | 76.37 | - |
| Sep 20, 2024 | 76.37 | 76.37 | 76.37 | 76.37 | 76.37 | 21 |
| Sep 19, 2024 | 76.84 | 76.84 | 76.84 | 76.84 | 76.84 | 1 |
| Sep 18, 2024 | 77.20 | 77.20 | 76.64 | 76.64 | 76.64 | 13 |
| Sep 17, 2024 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | 6 |
| Sep 16, 2024 | 80.19 | 80.19 | 80.19 | 80.19 | 80.19 | 11 |
| Sep 13, 2024 | 83.13 | 83.13 | 80.48 | 80.53 | 80.53 | 528 |
| Sep 12, 2024 | 84.07 | 84.07 | 84.07 | 84.07 | 84.07 | 7 |
| Sep 11, 2024 | 84.07 | 84.07 | 84.07 | 84.07 | 84.07 | 203 |
| Sep 10, 2024 | 82.02 | 82.02 | 82.02 | 82.02 | 82.02 | 34 |
| Sep 9, 2024 | 80.25 | 80.25 | 80.25 | 80.25 | 80.25 | 1 |
| Sep 6, 2024 | 81.39 | 81.39 | 78.24 | 78.24 | 78.24 | 1,184 |
| Sep 5, 2024 | 82.05 | 82.05 | 80.77 | 80.77 | 80.77 | 780 |
| Sep 4, 2024 | 80.79 | 83.05 | 80.79 | 81.05 | 81.05 | 10 |
| Sep 3, 2024 | 81.32 | 83.19 | 79.64 | 79.64 | 79.64 | 24 |
| Sep 2, 2024 | 69.01 | 83.79 | 69.01 | 79.65 | 79.65 | 108 |
| Aug 30, 2024 | 70.62 | 82.25 | 70.62 | 81.53 | 81.53 | 786 |
| Aug 29, 2024 | 66.78 | 69.32 | 66.78 | 69.32 | 69.32 | 26 |
| Aug 28, 2024 | 66.48 | 66.48 | 64.60 | 65.33 | 65.33 | 17 |
| Aug 27, 2024 | 66.20 | 66.20 | 65.86 | 65.86 | 65.86 | 8 |
| Aug 26, 2024 | 68.69 | 68.97 | 68.05 | 68.05 | 68.05 | 5 |
| Aug 23, 2024 | 68.21 | 68.21 | 68.21 | 68.21 | 68.21 | 18 |
| Aug 22, 2024 | 69.09 | 69.42 | 69.09 | 69.30 | 69.30 | 30 |
| Aug 21, 2024 | 70.62 | 71.29 | 70.62 | 71.29 | 71.29 | 14 |
| Aug 20, 2024 | 69.56 | 70.23 | 69.51 | 69.51 | 69.51 | 31 |
| Aug 19, 2024 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | 19 |
| Aug 16, 2024 | 69.27 | 69.27 | 69.13 | 69.13 | 69.13 | 10 |
| Aug 15, 2024 | 68.18 | 68.67 | 68.11 | 68.11 | 68.11 | 26 |
| Aug 14, 2024 | 66.89 | 66.89 | 66.37 | 66.37 | 66.37 | 7 |
| Aug 13, 2024 | 64.44 | 66.60 | 64.44 | 66.60 | 66.60 | 524 |
| Aug 12, 2024 | 63.50 | 64.53 | 63.30 | 63.30 | 63.30 | 1,426 |
| Aug 9, 2024 | 64.26 | 65.45 | 64.26 | 65.10 | 65.10 | 440 |
| Aug 8, 2024 | 64.68 | 65.16 | 64.68 | 65.10 | 65.10 | 119 |
| Aug 7, 2024 | 65.99 | 65.99 | 63.72 | 63.72 | 63.72 | 351 |
| Aug 6, 2024 | 64.68 | 64.68 | 63.48 | 63.56 | 63.56 | 20 |
| Aug 5, 2024 | 66.01 | 66.01 | 62.34 | 63.28 | 63.28 | 18 |
| Aug 2, 2024 | 66.95 | 66.95 | 64.60 | 66.01 | 66.01 | 62 |
| Aug 1, 2024 | 68.17 | 68.17 | 68.17 | 68.17 | 68.17 | 28 |
| Jul 31, 2024 | 72.48 | 73.01 | 72.03 | 72.03 | 72.03 | 5 |
| Jul 30, 2024 | 70.50 | 70.50 | 68.40 | 68.40 | 68.40 | 151 |
| Jul 29, 2024 | 71.55 | 71.55 | 71.12 | 71.12 | 71.12 | 749 |
| Jul 26, 2024 | 71.70 | 71.70 | 71.59 | 71.59 | 71.59 | 143 |
| Jul 25, 2024 | 70.50 | 73.59 | 70.50 | 73.59 | 73.59 | 106 |
| Jul 24, 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | 13 |
| Jul 23, 2024 | 71.59 | 71.59 | 71.48 | 71.48 | 71.48 | 775 |
| Jul 22, 2024 | 68.88 | 70.61 | 68.88 | 70.61 | 70.61 | 5,005 |
| Jul 19, 2024 | 68.77 | 69.12 | 68.77 | 69.12 | 69.12 | 11 |
| Jul 18, 2024 | 72.00 | 73.16 | 69.56 | 69.84 | 69.84 | 98 |
| Jul 17, 2024 | 70.62 | 71.50 | 70.62 | 71.50 | 71.50 | 52 |
| Jul 16, 2024 | 69.40 | 70.25 | 69.40 | 70.25 | 70.25 | 11 |
| Jul 15, 2024 | 68.92 | 70.00 | 68.22 | 68.66 | 68.66 | 1,505 |
| Jul 12, 2024 | 68.71 | 68.71 | 68.71 | 68.71 | 68.71 | 36 |
| Jul 11, 2024 | 68.00 | 68.00 | 67.76 | 67.76 | 67.76 | 70 |
| Jul 10, 2024 | 66.44 | 66.92 | 64.60 | 66.92 | 66.92 | 1,559 |
| Jul 9, 2024 | 69.37 | 69.37 | 66.95 | 67.55 | 67.55 | 154 |
| Jul 8, 2024 | 71.03 | 71.18 | 71.03 | 71.18 | 71.18 | 53 |
| Jul 5, 2024 | 74.60 | 74.60 | 73.15 | 73.15 | 73.15 | 662 |
| Jul 4, 2024 | 73.22 | 73.22 | 73.22 | 73.22 | 73.22 | - |
| Jul 3, 2024 | 73.97 | 73.97 | 73.22 | 73.22 | 73.22 | 9 |
| Jul 2, 2024 | 75.78 | 75.94 | 73.66 | 73.66 | 73.66 | 502 |
| Jul 1, 2024 | 70.62 | 74.83 | 70.62 | 74.83 | 74.83 | 495 |
| Jun 28, 2024 | 68.18 | 69.66 | 68.18 | 69.06 | 69.06 | 120 |
| Jun 27, 2024 | 66.55 | 67.97 | 66.55 | 67.97 | 67.97 | 1,558 |
| Jun 26, 2024 | 64.59 | 66.66 | 64.59 | 66.30 | 66.30 | 6,570 |
| Jun 25, 2024 | 63.40 | 63.40 | 62.21 | 62.21 | 62.21 | 69 |
| Jun 24, 2024 | 62.10 | 63.24 | 62.10 | 63.24 | 63.24 | 113 |
| Jun 21, 2024 | 61.26 | 61.50 | 61.26 | 61.50 | 61.50 | 107 |
| Jun 20, 2024 | 59.60 | 60.32 | 59.60 | 60.32 | 60.32 | 21 |
| Jun 19, 2024 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | - |
| Jun 18, 2024 | 59.75 | 59.75 | 59.44 | 59.44 | 59.44 | 47 |
| Jun 17, 2024 | 60.32 | 60.85 | 60.32 | 60.85 | 60.85 | 423 |
| Jun 14, 2024 | 58.69 | 60.58 | 58.69 | 60.33 | 60.33 | 32 |
| Jun 13, 2024 | 62.10 | 62.10 | 58.95 | 58.95 | 58.95 | 328 |
| Jun 12, 2024 | 63.38 | 63.61 | 61.87 | 61.87 | 61.87 | 120 |
| Jun 11, 2024 | 59.35 | 60.64 | 59.35 | 60.35 | 60.35 | 212 |
| Jun 10, 2024 | 60.80 | 60.80 | 60.25 | 60.25 | 60.25 | 240 |
| Jun 7, 2024 | 60.16 | 60.57 | 59.56 | 60.40 | 60.40 | 51 |
| Jun 6, 2024 | 62.13 | 62.13 | 60.35 | 60.35 | 60.35 | 260 |
Related Tickers
VTY.DU Verint Systems Inc
16.40
-0.61%
TMI.BE Trend Micro Inc
66.10
-1.42%
P2LT34.SA Palantir Technologies Inc.
235.15
+6.02%
8CF.MU Cloudflare Inc
155.56
0.00%
MSFT34.SA Microsoft Corporation
109.30
-0.06%
LWSA3.SA Locaweb Serviços de Internet S.A.
3.9300
+0.26%
TMICY Trend Micro Incorporated
76.14
-0.60%
PRTH Priority Technology Holdings, Inc.
8.41
+0.48%
QLYS Qualys, Inc.
141.86
+1.55%
AISP Airship AI Holdings, Inc.
4.9400
+4.66%