MDC Holdings Inc (MDC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
20/02/2024	379.010	0,26%	62,23	62,22	62,46	62,38
19/02/2024	294.273	0,00%	62,35	62,22	62,44	62,22
16/02/2024	294.273	0,02%	62,35	62,22	62,44	62,22
15/02/2024	498.173	0,34%	62,32	62,15	62,44	62,42
14/02/2024	727.251	0,23%	62,47	62,11	62,425	62,21
13/02/2024	734.489	-0,34%	62,47	62,06	62,35	62,07
12/02/2024	826.583	-0,14%	62,47	62,30	62,51	62,28
09/02/2024	495.050	-0,05%	62,42	62,35	62,536	62,37
08/02/2024	755.216	0,34%	62,39	62,185	62,441	62,40
07/02/2024	760.137	-0,23%	62,47	62,21	62,54	62,19
06/02/2024	649.968	0,06%	62,46	62,28	62,6175	62,33
05/02/2024	1.109.939	0,16%	62,71	62,68	62,965	62,84
02/02/2024	954.944	0,13%	62,68	62,5499	62,83	62,74
01/02/2024	941.231	0,13%	62,68	62,62	62,73	62,66
31/01/2024	1.314.968	-0,19%	62,70	62,58	62,725	62,58
30/01/2024	1.001.176	0,06%	62,72	62,65	62,81	62,70
29/01/2024	489.884	0,03%	62,72	62,61	62,91	62,66
26/01/2024	1.257.512	0,03%	62,72	62,58	62,78	62,64
25/01/2024	1.431.092	0,00%	62,72	62,52	62,82	62,62
24/01/2024	1.637.654	-0,29%	62,87	62,56	62,88	62,62
23/01/2024	1.619.814	-0,32%	62,80	62,56	62,875	62,80
22/01/2024	1.610.681	0,58%	62,74	62,64	62,99	63,00
19/01/2024	1.923.424	-0,32%	62,81	62,605	62,91	62,64
18/01/2024	4.205.285	18,37%	52,67	62,55	63,00	62,84
17/01/2024	138.804	-0,26%	52,67	52,99	53,19	53,09
16/01/2024	138.774	-1,32%	55,11	52,99	53,86	53,23
15/01/2024	121.090	-1,87%	55,11	53,68	55,12	53,94
12/01/2024	121.090	-1,87%	55,11	53,68	55,12	53,94
11/01/2024	139.061	-0,02%	54,53	53,85	55,0848	54,97
10/01/2024	139.493	1,46%	54,82	54,55	55,19	54,98
09/01/2024	115.476	-0,39%	53,42	53,5239	54,285	54,19
08/01/2024	195.220	1,80%	53,91	53,705	54,71	54,40
05/01/2024	132.041	0,51%	52,72	52,72	54,005	53,44
04/01/2024	132.866	0,06%	52,92	52,92	53,77	53,17
03/01/2024	164.602	-3,03%	55,31	53,03	53,91	53,14
02/01/2024	186.874	-0,81%	55,31	53,995	55,035	54,80
29/12/2023	104.924	-1,06%	55,86	55,24	55,96	55,25
28/12/2023	132.889	-0,30%	55,86	55,49	56,14	55,84
27/12/2023	101.626	0,74%	55,87	55,56	56,37	56,01
26/12/2023	117.813	1,81%	54,68	54,55	55,74	55,60
22/12/2023	150.887	1,15%	54,00	53,37	54,95	54,61
21/12/2023	133.965	1,89%	54,32	53,37	54,11	53,99
20/12/2023	179.579	-1,67%	53,97	52,97	54,45	52,99
19/12/2023	149.426	2,38%	53,25	53,12	54,255	53,89
18/12/2023	250.131	-1,00%	52,90	51,815	53,03	52,64
15/12/2023	301.217	-3,06%	54,30	52,82	54,92	53,17
14/12/2023	361.258	8,19%	51,55	51,31	55,055	54,85
13/12/2023	171.509	3,51%	49,12	48,0901	50,91	50,70
12/12/2023	163.724	-0,71%	49,57	48,91	49,48	48,98
11/12/2023	166.782	0,12%	49,155	48,34	49,655	49,33
08/12/2023	192.512	1,82%	48,45	48,34	49,3999	49,27
07/12/2023	157.249	2,11%	47,80	47,28	48,37	48,39
06/12/2023	169.748	0,64%	47,33	47,32	48,8003	47,39
05/12/2023	193.167	-0,80%	46,52	46,84	47,57	47,09
04/12/2023	262.258	2,75%	46,52	46,2201	47,53	47,47
01/12/2023	199.700	4,38%	44,31	44,14	46,209	46,20
30/11/2023	97.147	-0,41%	44,02	43,46	44,47	44,26
29/11/2023	147.599	1,55%	44,36	44,22	44,83	44,44
28/11/2023	142.550	-0,11%	43,52	43,73	44,18	43,76
27/11/2023	171.444	-0,97%	43,98	43,73	44,14	43,81
24/11/2023	69.088	0,30%	43,88	43,945	44,32	44,24
23/11/2023	152.622	1,98%	44,29	43,91	44,98	44,87
22/11/2023	150.961	0,25%	44,29	43,91	44,98	44,11
21/11/2023	121.309	-1,24%	44,29	43,97	44,48	44,00
20/11/2023	137.894	-0,13%	44,39	44,08	44,63	44,55
17/11/2023	110.924	1,23%	44,57	44,265	44,70	44,61
16/11/2023	153.137	-0,56%	44,77	43,94	44,8646	44,07
15/11/2023	181.694	-1,64%	44,745	44,32	45,48	44,32
14/11/2023	253.647	8,24%	43,62	43,57	45,305	45,06
13/11/2023	97.601	-1,12%	41,77	41,40	42,07	41,63
10/11/2023	105.860	1,89%	41,415	41,195	42,247	42,10
09/11/2023	139.792	-1,31%	42,16	41,07	42,29	41,32
08/11/2023	123.137	-0,64%	42,16	41,77	42,405	41,87
07/11/2023	154.580	0,53%	42,05	41,78	42,47	42,14
06/11/2023	204.452	-1,21%	42,59	42,04	42,50	42,47
03/11/2023	285.324	4,68%	40,93	42,21	43,40	42,99
02/11/2023	297.437	3,87%	40,93	37,41	41,845	41,07
01/11/2023	254.416	4,19%	37,84	37,41	39,63	39,54
31/10/2023	175.059	1,96%	37,55	36,744	38,085	37,95
30/10/2023	395.125	0,92%	37,15	36,744	37,49	37,22
27/10/2023	145.761	0,15%	37,15	36,47	37,09	36,955
26/10/2023	408.221	-0,32%	37,50	36,55	37,785	36,90
25/10/2023	205.748	-2,12%	37,585	37,002	37,62	37,02
24/10/2023	262.835	0,56%	37,69	37,505	38,185	37,82
23/10/2023	200.333	1,35%	37,205	37,03	37,99	37,61
20/10/2023	190.125	-0,93%	37,46	37,085	37,88	37,11
19/10/2023	245.925	-1,86%	38,32	37,27	38,45	37,46
18/10/2023	135.861	-2,05%	38,44	37,865	38,56	38,17
17/10/2023	139.543	0,41%	39,13	38,505	39,45	38,97
16/10/2023	134.903	0,60%	39,13	38,33	38,84	38,81
13/10/2023	356.686	-0,44%	38,58	38,33	39,1044	38,58
12/10/2023	163.617	-4,91%	40,27	38,27	40,27	38,75
11/10/2023	148.457	0,94%	40,35	40,09	41,06	40,75
10/10/2023	180.503	1,69%	39,85	39,95	40,835	40,37
09/10/2023	113.234	1,20%	38,56	38,64	39,725	39,70
06/10/2023	317.739	-0,28%	38,56	38,28	39,48	39,23
05/10/2023	132.975	-1,48%	39,91	39,22	40,07	39,34
04/10/2023	237.689	1,94%	39,65	39,28	40,08	39,93
03/10/2023	163.412	-4,56%	41,00	39,07	41,91	39,17
02/10/2023	254.637	-0,46%	41,00	40,79	41,91	41,04