Melia Hotels International SA (MEL)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
05-12-2024 0 0,44% 6,865 6,84 6,91 6,875
04-12-2024 195.078 0,44% 6,865 6,84 6,91 6,875
03-12-2024 77.070 1,33% 6,855 6,805 6,935 6,845
02-12-2024 102.605 0,22% 6,785 6,735 6,84 6,775
29-11-2024 135.941 -0,22% 6,77 6,73 6,795 6,76
28-11-2024 97.918 0,59% 6,78 6,75 6,815 6,775
27-11-2024 122.166 -2,39% 6,895 6,66 6,895 6,735
26-11-2024 136.962 -1,08% 6,98 6,855 6,985 6,90
25-11-2024 107.360 0,58% 6,935 6,92 6,995 6,975
22-11-2024 170.906 0,07% 6,935 6,845 6,96 6,935
21-11-2024 115.078 -0,11% 6,98 6,86 6,98 6,93
20-11-2024 180.732 -1,56% 6,965 6,935 7,10 6,9375
19-11-2024 144.696 -1,54% 7,1725 6,935 7,1825 7,0475
18-11-2024 137.416 -0,52% 7,21 7,10 7,22 7,1575
15-11-2024 163.968 -0,90% 7,165 7,14 7,33 7,195
14-11-2024 112.508 -0,38% 7,305 7,235 7,36 7,26
13-11-2024 217.285 0,17% 7,295 7,28 7,455 7,2875
12-11-2024 148.437 -0,31% 7,33 7,255 7,35 7,275
11-11-2024 236.545 2,39% 7,205 7,1775 7,355 7,2975
08-11-2024 148.027 2,08% 7,015 6,995 7,135 7,1275
07-11-2024 133.430 1,49% 6,89 6,84 7,03 6,9825
06-11-2024 335.497 -0,94% 6,99 6,86 7,0725 6,88
05-11-2024 144.366 0,14% 6,855 6,855 6,965 6,945
04-11-2024 128.700 0,84% 6,90 6,87 6,965 6,935
01-11-2024 109.942 1,07% 6,855 6,8175 6,905 6,8775
31-10-2024 210.638 0,22% 6,82 6,77 6,845 6,805
30-10-2024 144.039 1,72% 6,69 6,63 6,80 6,79
29-10-2024 163.927 -1,04% 6,7325 6,62 6,745 6,675
28-10-2024 137.662 0,45% 6,77 6,7225 6,855 6,745
25-10-2024 107.808 0,37% 6,70 6,65 6,745 6,715
24-10-2024 172.333 -0,85% 6,75 6,665 6,805 6,69
23-10-2024 92.065 -0,63% 6,79 6,725 6,81 6,7475
22-10-2024 99.539 1,04% 6,695 6,655 6,795 6,79
21-10-2024 74.623 -0,96% 6,765 6,70 6,805 6,72
18-10-2024 74.774 -0,22% 6,775 6,755 6,83 6,785
17-10-2024 82.047 -0,44% 6,8525 6,80 6,855 6,80
16-10-2024 122.501 2,02% 6,70 6,685 6,845 6,83
15-10-2024 90.740 -0,08% 6,705 6,67 6,84 6,695
14-10-2024 75.136 -0,22% 6,7225 6,65 6,73 6,70
11-10-2024 69.792 0,68% 6,62 6,62 6,725 6,715
10-10-2024 119.305 -0,34% 6,665 6,615 6,685 6,67
09-10-2024 150.449 0,94% 6,595 6,57 6,705 6,6925
08-10-2024 188.362 1,73% 6,47 6,4675 6,69 6,63
07-10-2024 101.426 0,50% 6,52 6,445 6,565 6,5175
04-10-2024 118.504 2,13% 6,355 6,355 6,545 6,485
03-10-2024 58.656 -0,82% 6,425 6,335 6,435 6,35
02-10-2024 102.973 -0,12% 6,41 6,375 6,46 6,4025
01-10-2024 119.231 -1,76% 6,53 6,395 6,61 6,41
30-09-2024 65.826 -2,69% 6,675 6,52 6,705 6,525
27-09-2024 94.288 0,56% 6,635 6,635 6,735 6,705
26-09-2024 112.311 1,10% 6,675 6,655 6,735 6,6675
25-09-2024 59.541 -1,09% 6,665 6,59 6,735 6,595
24-09-2024 61.325 1,56% 6,585 6,585 6,675 6,6675
23-09-2024 47.064 -0,08% 6,57 6,52 6,595 6,565
20-09-2024 119.304 -0,15% 6,60 6,56 6,645 6,57
19-09-2024 217.379 1,70% 6,52 6,52 6,635 6,58
18-09-2024 137.604 -0,69% 6,545 6,47 6,545 6,475
17-09-2024 173.496 0,54% 6,485 6,48 6,56 6,52
16-09-2024 310.358 -0,84% 6,515 6,405 6,515 6,485
13-09-2024 231.511 0,85% 6,47 6,47 6,545 6,54
12-09-2024 181.821 1,09% 6,48 6,44 6,525 6,485
11-09-2024 232.897 0,23% 6,375 6,375 6,46 6,415
10-09-2024 167.712 -0,78% 6,44 6,375 6,52 6,40
09-09-2024 173.727 1,58% 6,365 6,365 6,505 6,45
06-09-2024 206.088 -0,63% 6,45 6,32 6,465 6,35
05-09-2024 229.185 0,00% 6,34 6,325 6,475 6,39
04-09-2024 265.055 -1,16% 6,39 6,31 6,405 6,39
03-09-2024 249.687 -1,60% 6,555 6,415 6,59 6,465
02-09-2024 217.362 0,61% 6,52 6,44 6,57 6,57
30-08-2024 400.857 0,31% 6,49 6,49 6,62 6,53
29-08-2024 221.095 1,09% 6,43 6,43 6,545 6,51
28-08-2024 194.916 -1,15% 6,55 6,44 6,55 6,44
27-08-2024 224.054 1,01% 6,47 6,44 6,53 6,515
26-08-2024 170.474 -0,16% 6,43 6,43 6,485 6,45
23-08-2024 243.552 1,18% 6,43 6,38 6,46 6,46
22-08-2024 386.522 0,63% 6,35 6,35 6,46 6,385
21-08-2024 302.372 0,71% 6,28 6,25 6,345 6,345
20-08-2024 254.154 -1,33% 6,40 6,29 6,45 6,30
19-08-2024 227.294 0,71% 6,35 6,29 6,385 6,385
16-08-2024 363.286 0,56% 6,34 6,275 6,35 6,34
15-08-2024 223.746 1,94% 6,21 6,145 6,305 6,305
14-08-2024 308.302 -0,48% 6,215 6,17 6,27 6,185
13-08-2024 363.157 0,89% 6,16 6,13 6,225 6,215
12-08-2024 246.502 -0,08% 6,24 6,135 6,29 6,16
09-08-2024 300.302 -0,08% 6,15 6,13 6,20 6,165
08-08-2024 477.710 -0,96% 6,15 6,095 6,185 6,17
07-08-2024 515.114 0,24% 6,295 6,145 6,30 6,23
06-08-2024 671.986 3,41% 6,11 6,07 6,275 6,215
05-08-2024 746.676 -2,99% 6,09 5,89 6,09 6,01
02-08-2024 1.145.403 -3,66% 6,445 6,165 6,485 6,195
01-08-2024 1.234.033 -9,12% 7,01 6,43 7,03 6,43
31-07-2024 391.921 0,43% 7,15 7,07 7,15 7,075
30-07-2024 379.246 0,43% 7,015 7,005 7,10 7,045
29-07-2024 545.173 0,94% 6,98 6,92 7,045 7,015
26-07-2024 367.838 -0,07% 6,935 6,86 6,97 6,95
25-07-2024 584.033 -0,93% 6,965 6,835 6,97 6,955
24-07-2024 377.477 0,21% 6,995 6,97 7,09 7,02
23-07-2024 295.794 0,07% 7,04 6,98 7,11 7,005
22-07-2024 631.999 -2,91% 7,25 7,00 7,255 7,00
19-07-2024 2.732.814 -0,69% 7,23 7,145 7,25 7,21
Ajuda

Pesquisa de títulos

Fale Connosco