Melia Hotels International SA (MEL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30-12-2022	893.608	-1,00%	4,61	4,558	4,618	4,578
29-12-2022	1.064.423	-0,17%	4,62	4,566	4,63	4,624
28-12-2022	1.168.114	-0,64%	4,652	4,59	4,70	4,632
27-12-2022	818.991	0,60%	4,686	4,624	4,712	4,662
23-12-2022	1.342.410	0,87%	4,61	4,574	4,688	4,634
22-12-2022	1.011.296	-1,84%	4,672	4,59	4,69	4,594
21-12-2022	683.482	0,86%	4,656	4,64	4,70	4,68
20-12-2022	1.027.506	0,00%	4,60	4,57	4,678	4,64
19-12-2022	1.125.972	0,00%	4,668	4,64	4,734	4,64
16-12-2022	3.015.245	-6,07%	4,914	4,634	4,952	4,64
15-12-2022	850.654	-0,44%	4,92	4,916	5,025	4,94
14-12-2022	1.136.145	-1,25%	5,03	4,922	5,03	4,962
13-12-2022	1.961.929	2,64%	4,92	4,914	5,16	5,025
12-12-2022	2.539.496	-5,21%	5,045	4,828	5,05	4,896
09-12-2022	763.805	1,67%	5,10	5,04	5,17	5,165
08-12-2022	802.904	0,99%	5,025	4,97	5,105	5,08
07-12-2022	637.052	-0,69%	5,05	5,03	5,12	5,03
06-12-2022	736.708	-1,36%	5,10	5,03	5,11	5,065
05-12-2022	1.010.138	-0,19%	5,13	5,08	5,155	5,135
02-12-2022	800.595	-1,15%	5,205	5,12	5,21	5,145
01-12-2022	1.042.968	0,00%	5,27	5,12	5,28	5,205
30-11-2022	1.026.226	3,07%	5,08	5,08	5,205	5,205
29-11-2022	635.728	0,20%	5,04	5,02	5,08	5,05
28-11-2022	794.783	-0,89%	5,10	5,03	5,125	5,04
25-11-2022	592.197	-0,10%	5,10	5,035	5,10	5,085
24-11-2022	1.011.773	2,50%	5,005	4,99	5,16	5,09
23-11-2022	193.671	-0,12%	4,99	4,942	5,01	4,97
22-11-2022	1.120.950	-0,40%	4,974	4,93	5,035	4,96
21-11-2022	749.165	0,28%	4,956	4,89	4,992	4,98
18-11-2022	2.180.691	-0,68%	5,075	4,78	5,075	4,966
17-11-2022	1.058.543	0,20%	4,992	4,992	5,12	5,00
16-11-2022	1.327.872	-0,70%	5,03	4,956	5,07	4,99
15-11-2022	1.050.878	0,00%	5,05	4,942	5,055	5,025
14-11-2022	889.316	-0,79%	5,105	5,015	5,115	5,025
11-11-2022	1.284.545	1,30%	5,035	5,02	5,155	5,065
10-11-2022	1.467.006	2,21%	4,912	4,802	5,00	5,00
09-11-2022	926.998	-0,81%	4,90	4,804	4,942	4,892
08-11-2022	1.053.983	2,45%	4,804	4,776	4,938	4,932
07-11-2022	1.193.049	1,60%	4,79	4,75	4,942	4,814
04-11-2022	2.106.329	0,34%	4,674	4,56	4,862	4,738
03-11-2022	901.553	0,98%	4,63	4,568	4,75	4,722
02-11-2022	1.174.658	-0,68%	4,738	4,616	4,738	4,676
01-11-2022	981.089	0,17%	4,76	4,662	4,784	4,708
31-10-2022	765.054	1,25%	4,69	4,636	4,74	4,70
28-10-2022	248.212	0,13%	4,546	4,492	4,66	4,64
27-10-2022	343.663	2,73%	4,55	4,528	4,688	4,634
26-10-2022	378.785	1,05%	4,486	4,454	4,543	4,511
25-10-2022	184.395	1,17%	4,456	4,408	4,48	4,484
24-10-2022	850.131	0,36%	4,486	4,40	4,514	4,42
21-10-2022	785.380	-1,92%	4,442	4,334	4,444	4,404
20-10-2022	660.344	1,49%	4,396	4,38	4,51	4,49
19-10-2022	1.548.688	-0,27%	4,418	4,35	4,472	4,424
18-10-2022	788.244	0,27%	4,48	4,42	4,528	4,436
17-10-2022	1.193.233	2,88%	4,32	4,318	4,424	4,424
14-10-2022	563.900	-0,76%	4,454	4,248	4,454	4,311
13-10-2022	1.040.788	5,34%	4,098	4,067	4,396	4,344
12-10-2022	1.956.950	-3,60%	4,27	4,084	4,27	4,126
11-10-2022	503.470	-4,18%	4,392	4,258	4,406	4,28
10-10-2022	304.618	-0,22%	4,43	4,402	4,51	4,438
07-10-2022	398.391	-2,58%	4,55	4,424	4,605	4,464
06-10-2022	347.961	0,39%	4,59	4,544	4,684	4,588
05-10-2022	480.810	-4,63%	4,816	4,566	4,834	4,56
04-10-2022	594.202	1,87%	4,569	4,569	4,835	4,804
03-10-2022	275.597	-1,44%	4,662	4,592	4,718	4,734
30-09-2022	1.852.514	2,41%	4,732	4,66	4,862	4,764
29-09-2022	1.343.646	-5,45%	4,97	4,652	5,00	4,652
28-09-2022	1.014.298	-0,32%	4,85	4,724	4,93	4,92
27-09-2022	787.999	0,49%	4,982	4,892	5,01	4,936
26-09-2022	1.067.562	-1,05%	4,946	4,84	4,978	4,912
23-09-2022	417.296	-4,05%	5,215	4,952	5,215	4,97
22-09-2022	1.335.174	-1,90%	5,20	5,125	5,265	5,17
21-09-2022	170.418	-1,90%	5,41	5,24	5,425	5,2975
20-09-2022	735.124	-1,55%	5,50	5,375	5,555	5,39
19-09-2022	167.419	-1,17%	5,475	5,4225	5,54	5,49
16-09-2022	637.857	-2,55%	5,625	5,52	5,65	5,55
15-09-2022	731.814	1,34%	5,64	5,595	5,74	5,695
14-09-2022	711.976	1,08%	5,495	5,49	5,63	5,62
13-09-2022	950.740	-1,94%	5,695	5,53	5,71	5,56
12-09-2022	975.715	2,53%	5,60	5,54	5,685	5,67
09-09-2022	1.277.231	3,27%	5,33	5,33	5,54	5,53
08-09-2022	1.975.492	1,52%	5,31	5,27	5,42	5,355
07-09-2022	5.818.196	-9,13%	5,61	5,20	5,655	5,275
06-09-2022	502.835	0,26%	5,75	5,72	5,895	5,805
05-09-2022	482.713	-2,69%	5,80	5,76	5,84	5,79
02-09-2022	936.893	2,76%	5,805	5,785	5,955	5,95
01-09-2022	870.031	-4,38%	5,95	5,775	5,985	5,79
31-08-2022	2.672.214	2,98%	5,93	5,90	6,095	6,055
30-08-2022	1.149.239	0,86%	5,87	5,845	6,005	5,88
29-08-2022	743.805	-3,16%	5,90	5,78	5,94	5,83
26-08-2022	480.664	-4,06%	6,29	6,02	6,29	6,02
25-08-2022	426.053	1,70%	6,12	6,12	6,31	6,275
24-08-2022	181.623	0,57%	6,085	6,055	6,21	6,18
23-08-2022	525.758	0,33%	6,06	6,06	6,22	6,14
22-08-2022	533.301	-1,61%	6,18	6,06	6,20	6,12
19-08-2022	96.549	-2,31%	6,38	6,205	6,38	6,2275
18-08-2022	36.482	-0,31%	6,35	6,335	6,4025	6,365
17-08-2022	207.382	-1,55%	6,51	6,355	6,525	6,37
16-08-2022	502.388	-0,54%	6,53	6,44	6,56	6,485
15-08-2022	155.547	1,09%	6,485	6,3925	6,5225	6,505
12-08-2022	351.806	1,34%	6,395	6,345	6,455	6,44