Moderna, Inc. (BVMF:M1RN34)
Brazil
· Delayed Price · Currency is BRL 6.41
-0.04 (-0.62%)
At close: Dec 2, 2025
Moderna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 31, 2025 | 7.77 | 7.77 | 7.23 | 7.57 | 7.57 | 0.80% | 24,844 |
| Oct 30, 2025 | 6.68 | 7.82 | 6.54 | 7.51 | 7.51 | 14.66% | 210,638 |
| Oct 29, 2025 | 6.85 | 6.85 | 6.55 | 6.55 | 6.55 | -4.38% | 79,119 |
| Oct 28, 2025 | 7.09 | 7.17 | 6.76 | 6.85 | 6.85 | -5.52% | 74,332 |
| Oct 27, 2025 | 7.23 | 7.34 | 7.15 | 7.25 | 7.25 | -1.49% | 9,534 |
| Oct 24, 2025 | 7.14 | 7.36 | 7.05 | 7.36 | 7.36 | 4.25% | 15,189 |
| Oct 23, 2025 | 6.92 | 7.13 | 6.91 | 7.06 | 7.06 | 0.43% | 7,413 |
| Oct 22, 2025 | 7.36 | 7.37 | 7.03 | 7.03 | 7.03 | -4.48% | 28,784 |
| Oct 21, 2025 | 7.40 | 7.40 | 7.22 | 7.36 | 7.36 | 0.55% | 2,214 |
| Oct 20, 2025 | 7.09 | 7.55 | 7.09 | 7.32 | 7.32 | 3.24% | 47,746 |
| Oct 17, 2025 | 7.32 | 7.32 | 6.94 | 7.09 | 7.09 | -3.27% | 66,809 |
| Oct 16, 2025 | 7.54 | 7.73 | 7.33 | 7.33 | 7.33 | -4.06% | 17,424 |
| Oct 15, 2025 | 7.24 | 7.64 | 7.20 | 7.64 | 7.64 | 5.67% | 19,968 |
| Oct 14, 2025 | 7.25 | 7.29 | 7.15 | 7.23 | 7.23 | -1.36% | 28,350 |
| Oct 13, 2025 | 7.32 | 7.62 | 7.28 | 7.33 | 7.33 | 0.14% | 30,154 |
| Oct 10, 2025 | 7.45 | 7.58 | 7.23 | 7.32 | 7.32 | -1.48% | 38,340 |
| Oct 9, 2025 | 7.49 | 7.53 | 7.39 | 7.43 | 7.43 | -1.07% | 4,874 |
| Oct 8, 2025 | 7.30 | 7.85 | 7.30 | 7.51 | 7.51 | 2.60% | 74,237 |
| Oct 7, 2025 | 7.69 | 7.69 | 7.20 | 7.32 | 7.32 | -0.14% | 29,985 |
| Oct 6, 2025 | 7.58 | 7.62 | 7.33 | 7.33 | 7.33 | -4.81% | 16,826 |
| Oct 3, 2025 | 7.67 | 7.73 | 7.47 | 7.70 | 7.70 | 0.92% | 38,073 |
| Oct 2, 2025 | 7.43 | 7.63 | 7.28 | 7.63 | 7.63 | 4.38% | 123,127 |
| Oct 1, 2025 | 6.88 | 7.55 | 6.88 | 7.31 | 7.31 | 5.48% | 122,959 |
| Sep 30, 2025 | 6.52 | 6.93 | 6.52 | 6.93 | 6.93 | 2.97% | 60,574 |
| Sep 29, 2025 | 6.59 | 6.78 | 6.53 | 6.73 | 6.73 | 3.86% | 10,334 |
| Sep 26, 2025 | 6.59 | 6.62 | 6.39 | 6.48 | 6.48 | -3.57% | 82,104 |
| Sep 25, 2025 | 6.77 | 6.80 | 6.57 | 6.72 | 6.72 | -2.47% | 57,762 |
| Sep 24, 2025 | 6.90 | 6.93 | 6.79 | 6.89 | 6.89 | 1.47% | 3,140 |
| Sep 23, 2025 | 7.17 | 7.19 | 6.79 | 6.79 | 6.79 | -1.16% | 34,015 |
| Sep 22, 2025 | 6.73 | 7.25 | 6.70 | 6.87 | 6.87 | 3.15% | 113,509 |
| Sep 19, 2025 | 6.84 | 6.85 | 6.58 | 6.66 | 6.66 | -2.63% | 61,156 |
| Sep 18, 2025 | 6.79 | 6.88 | 6.73 | 6.84 | 6.84 | 4.27% | 31,615 |
| Sep 17, 2025 | 6.63 | 6.80 | 6.36 | 6.56 | 6.56 | -0.15% | 96,299 |
| Sep 16, 2025 | 6.37 | 6.78 | 6.37 | 6.57 | 6.57 | 3.46% | 160,171 |
| Sep 15, 2025 | 6.37 | 6.37 | 6.22 | 6.35 | 6.35 | -0.63% | 69,961 |
| Sep 12, 2025 | 6.80 | 6.83 | 6.22 | 6.39 | 6.39 | -6.99% | 296,015 |
| Sep 11, 2025 | 6.55 | 6.96 | 6.55 | 6.87 | 6.87 | 4.73% | 45,207 |
| Sep 10, 2025 | 6.71 | 6.82 | 6.56 | 6.56 | 6.56 | -1.20% | 25,698 |
| Sep 9, 2025 | 6.75 | 6.88 | 6.61 | 6.64 | 6.64 | -0.30% | 7,363 |
| Sep 8, 2025 | 6.84 | 6.84 | 6.48 | 6.66 | 6.66 | -1.19% | 24,470 |
| Sep 5, 2025 | 6.65 | 6.86 | 6.63 | 6.74 | 6.74 | 2.12% | 28,325 |
| Sep 4, 2025 | 6.73 | 6.73 | 6.38 | 6.60 | 6.60 | 1.38% | 84,607 |
| Sep 3, 2025 | 6.66 | 6.70 | 6.51 | 6.51 | 6.51 | -2.11% | 18,962 |
| Sep 2, 2025 | 6.53 | 6.65 | 6.42 | 6.65 | 6.65 | 2.94% | 52,350 |
| Sep 1, 2025 | 6.49 | 6.68 | 6.46 | 6.46 | 6.46 | -1.07% | 25,064 |
| Aug 29, 2025 | 6.64 | 6.64 | 6.49 | 6.53 | 6.53 | -1.66% | 138,953 |
| Aug 28, 2025 | 6.80 | 6.85 | 6.55 | 6.64 | 6.64 | -2.92% | 56,479 |
| Aug 27, 2025 | 6.75 | 6.94 | 6.61 | 6.84 | 6.84 | 3.17% | 65,860 |
| Aug 26, 2025 | 6.95 | 6.95 | 6.62 | 6.63 | 6.63 | -3.77% | 117,601 |
| Aug 25, 2025 | 7.40 | 7.40 | 6.89 | 6.89 | 6.89 | -6.00% | 40,810 |
| Aug 22, 2025 | 7.42 | 7.53 | 7.33 | 7.33 | 7.33 | 1.95% | 3,904 |
| Aug 21, 2025 | 7.25 | 7.27 | 7.15 | 7.19 | 7.19 | -3.75% | 10,919 |
| Aug 20, 2025 | 7.60 | 7.60 | 7.26 | 7.47 | 7.47 | -1.84% | 19,300 |
| Aug 19, 2025 | 7.68 | 7.75 | 7.58 | 7.61 | 7.61 | -0.13% | 19,393 |
| Aug 18, 2025 | 7.43 | 7.70 | 7.43 | 7.62 | 7.62 | 1.20% | 11,921 |
| Aug 15, 2025 | 7.19 | 7.70 | 7.19 | 7.53 | 7.53 | 4.44% | 35,684 |
| Aug 14, 2025 | 7.06 | 7.28 | 7.03 | 7.21 | 7.21 | -1.10% | 13,582 |
| Aug 13, 2025 | 7.00 | 7.29 | 7.00 | 7.29 | 7.29 | 5.65% | 4,841 |
| Aug 12, 2025 | 6.97 | 7.11 | 6.84 | 6.90 | 6.90 | - | 3,198 |
| Aug 11, 2025 | 7.13 | 7.26 | 6.90 | 6.90 | 6.90 | -2.13% | 14,825 |
| Aug 8, 2025 | 7.12 | 7.30 | 7.03 | 7.05 | 7.05 | -0.98% | 11,006 |
| Aug 7, 2025 | 7.36 | 7.36 | 7.12 | 7.12 | 7.12 | -2.47% | 20,369 |
| Aug 6, 2025 | 7.50 | 7.50 | 7.20 | 7.30 | 7.30 | -3.82% | 35,888 |
| Aug 5, 2025 | 7.64 | 7.64 | 7.53 | 7.59 | 7.59 | 0.26% | 8,210 |
| Aug 4, 2025 | 7.70 | 7.84 | 7.50 | 7.57 | 7.57 | -0.39% | 22,892 |
| Aug 1, 2025 | 7.71 | 7.76 | 7.40 | 7.60 | 7.60 | -8.10% | 188,272 |
| Jul 31, 2025 | 8.90 | 8.90 | 8.20 | 8.27 | 8.27 | -7.39% | 146,358 |
| Jul 30, 2025 | 9.01 | 9.26 | 8.91 | 8.93 | 8.93 | -0.78% | 11,508 |
| Jul 29, 2025 | 9.47 | 9.48 | 8.90 | 9.00 | 9.00 | -5.16% | 43,396 |
| Jul 28, 2025 | 9.57 | 9.69 | 9.45 | 9.49 | 9.49 | -0.11% | 1,461 |
| Jul 25, 2025 | 9.50 | 9.56 | 9.25 | 9.50 | 9.50 | 1.06% | 4,326 |
| Jul 24, 2025 | 9.69 | 9.75 | 9.34 | 9.40 | 9.40 | -2.79% | 20,956 |
| Jul 23, 2025 | 9.14 | 9.86 | 9.14 | 9.67 | 9.67 | 6.03% | 62,030 |
| Jul 22, 2025 | 8.79 | 9.12 | 8.75 | 9.12 | 9.12 | 3.75% | 6,619 |
| Jul 21, 2025 | 8.61 | 8.90 | 8.60 | 8.79 | 8.79 | 1.85% | 13,973 |
| Jul 18, 2025 | 9.02 | 9.02 | 8.63 | 8.63 | 8.63 | -3.36% | 7,413 |