MDC Holdings Inc (MDC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
29-09-2023	144.932	-1,43%	41,33	41,0496	42,31	41,23
28-09-2023	102.869	1,73%	41,33	41,04	41,98	41,83
27-09-2023	117.496	-0,15%	41,84	40,80	42,04	41,12
26-09-2023	287.180	-0,84%	41,19	41,11	41,71	41,18
25-09-2023	222.714	0,73%	41,19	40,795	41,80	41,53
22-09-2023	249.060	-0,44%	41,615	40,795	41,67	41,23
21-09-2023	231.890	-2,91%	41,80	40,91	41,77	41,41
20-09-2023	111.324	-1,68%	43,93	42,60	44,16	42,65
19-09-2023	126.235	-0,18%	43,475	42,88	43,74	43,38
18-09-2023	245.070	0,25%	43,32	42,85	43,61	43,46
15-09-2023	291.249	-3,13%	44,13	42,63	44,355	43,35
14-09-2023	245.564	2,15%	44,55	44,115	44,96	44,75
13-09-2023	310.194	-2,32%	45,85	43,585	45,115	43,81
12-09-2023	191.521	-2,33%	45,85	44,64	46,16	44,85
11-09-2023	226.033	0,57%	46,16	45,79	46,70	45,92
08-09-2023	177.811	-0,46%	45,19	45,48	46,08	45,66
07-09-2023	175.770	1,19%	45,19	45,07	46,07	45,87
06-09-2023	212.190	1,48%	47,755	44,80	45,70	45,33
05-09-2023	308.722	-7,23%	47,755	44,64	47,46	44,67
04-09-2023	111.763	1,48%	48,04	47,57	48,40	48,15
01-09-2023	111.763	1,48%	48,04	47,57	48,40	48,15
31-08-2023	116.592	-0,13%	47,32	47,09	47,70	47,45
30-08-2023	170.298	1,69%	46,70	46,695	47,95	47,51
29-08-2023	180.450	2,64%	45,30	45,1215	46,89	46,72
28-08-2023	140.739	0,44%	45,63	45,23	46,0025	45,52
25-08-2023	212.606	-1,37%	46,10	44,29	46,255	45,32
24-08-2023	147.331	-1,92%	46,73	45,95	47,2288	45,95
23-08-2023	164.932	1,14%	46,32	46,095	47,60	46,85
22-08-2023	312.554	0,72%	46,38	45,8722	46,5852	46,32
21-08-2023	185.685	-0,78%	46,57	45,23	46,60	45,99
18-08-2023	291.436	0,15%	49,02	46,16	46,74	46,35
17-08-2023	279.070	-4,85%	49,02	46,16	49,23	46,28
16-08-2023	208.879	-2,53%	49,76	48,64	50,40	48,64
15-08-2023	197.257	0,26%	49,82	49,255	50,70	49,90
14-08-2023	149.733	-0,28%	49,51	49,223	49,87	49,77
11-08-2023	158.532	-0,32%	50,005	49,765	50,61	49,91
10-08-2023	171.166	-1,50%	50,975	49,535	51,70	50,07
09-08-2023	256.977	-1,32%	50,95	50,77	51,36	50,83
08-08-2023	195.321	0,59%	50,90	49,955	51,65	51,51
07-08-2023	173.328	1,73%	50,90	50,84	51,94	51,76
04-08-2023	148.627	2,46%	50,25	49,67	51,007	50,88
03-08-2023	323.822	-3,48%	51,39	49,17	51,35	49,66
02-08-2023	237.778	-0,58%	51,19	50,57	51,65	51,45
01-08-2023	225.613	0,92%	51,30	51,17	51,81	51,75
31-07-2023	352.547	0,43%	51,385	50,50	51,68	51,28
28-07-2023	544.563	4,95%	49,64	49,345	51,11	51,06
27-07-2023	539.398	0,79%	49,33	48,43	50,81	48,65
26-07-2023	467.980	-0,27%	48,09	47,48	48,70	48,27
25-07-2023	364.462	2,87%	47,53	47,43	48,78	48,40
24-07-2023	165.512	1,21%	46,48	46,43	47,085	47,05
21-07-2023	266.750	0,45%	49,20	46,22	47,21	46,49
20-07-2023	515.603	-5,57%	49,20	45,80	49,25	46,28
19-07-2023	412.015	1,07%	48,44	48,06	49,13	49,01
18-07-2023	374.366	-0,53%	48,60	48,13	49,29	48,49
17-07-2023	340.782	-0,08%	47,95	48,18	49,03	48,75
14-07-2023	453.154	3,00%	47,95	47,54	48,841	48,79
13-07-2023	203.231	0,68%	47,10	47,01	47,73	47,37
12-07-2023	227.168	3,02%	45,37	46,211	47,489	47,05
11-07-2023	187.924	1,15%	45,37	45,2794	45,80	45,67
10-07-2023	164.308	3,18%	43,78	43,78	45,16	45,15
07-07-2023	293.552	-0,34%	44,13	43,69	44,8585	43,76
06-07-2023	334.929	-4,06%	46,95	43,39	45,23	43,91
05-07-2023	248.182	-2,62%	46,89	45,65	47,00	45,77
04-07-2023	96.421	0,49%	46,89	46,52	47,24	47,00
03-07-2023	96.421	0,49%	46,89	46,52	47,24	47,00
30-06-2023	247.878	-0,47%	47,22	46,755	47,50	46,77
29-06-2023	243.539	0,99%	46,525	46,07	47,06	46,99
28-06-2023	300.091	0,09%	46,42	46,40	47,06	46,53
27-06-2023	570.116	4,26%	44,84	44,72	46,70	46,49
26-06-2023	282.595	-0,09%	44,90	44,125	45,39	44,59
23-06-2023	270.146	0,27%	44,22	44,26	44,8536	44,63
22-06-2023	217.823	-0,71%	44,42	44,195	44,725	44,51
21-06-2023	347.710	2,26%	43,57	43,27	44,965	44,83
20-06-2023	1.320.273	-2,49%	45,22	43,68	45,775	43,84
19-06-2023	270.357	0,05%	44,95	44,75	45,34	44,96
16-06-2023	270.357	0,05%	44,95	44,75	45,34	44,96
15-06-2023	200.072	1,13%	45,14	44,428	45,03	44,94
14-06-2023	284.248	-1,86%	45,14	44,18	45,51	44,44
13-06-2023	240.236	0,44%	45,26	45,11	45,89	45,28
12-06-2023	299.346	2,01%	44,19	44,08	45,34	45,08
09-06-2023	169.430	0,11%	44,19	43,84	44,71	44,19
08-06-2023	189.426	-0,70%	44,265	43,91	44,63	44,14
07-06-2023	304.807	1,62%	41,98	43,765	44,72	44,45
06-06-2023	373.366	4,42%	41,98	41,89	43,77	43,74
05-06-2023	247.256	-1,48%	42,09	41,46	42,16	41,89
02-06-2023	253.335	3,96%	41,37	41,31	42,89	42,52
01-06-2023	122.185	1,54%	40,40	40,235	40,97	40,90
31-05-2023	255.863	1,29%	40,67	40,25	41,00	40,28
30-05-2023	255.863	1,29%	40,67	40,25	41,00	40,77
29-05-2023	239.184	-0,81%	40,44	39,89	40,49	40,25
26-05-2023	239.184	-0,81%	40,44	39,89	40,49	40,25
25-05-2023	245.230	0,75%	40,66	40,37	41,05	40,58
24-05-2023	182.619	-0,20%	40,42	40,22	40,795	40,28
23-05-2023	274.026	-2,18%	41,00	40,08	41,075	40,36
22-05-2023	283.625	-2,74%	42,42	41,25	42,69	41,26
19-05-2023	289.815	-2,37%	43,665	42,111	43,66	42,42
18-05-2023	339.745	3,21%	42,23	42,12	43,51	43,45
17-05-2023	167.771	0,91%	41,87	41,69	42,23	42,10
16-05-2023	234.425	0,39%	41,06	40,70	42,00	41,72
15-05-2023	156.412	0,10%	41,97	41,33	41,93	41,56