MDC Holdings Inc (MDC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
12/05/2023	234.910	-1,14%	42,02	41,13	42,201	41,52
11/05/2023	235.871	2,09%	41,02	40,985	42,14	42,00
10/05/2023	217.659	0,17%	41,43	40,76	41,43	41,14
09/05/2023	250.309	0,96%	40,525	40,63	41,8353	41,07
08/05/2023	406.808	-0,58%	41,21	40,20	41,26	41,18
05/05/2023	563.283	0,46%	41,48	41,16	41,90	41,42
04/05/2023	398.788	-1,39%	41,72	41,09	41,80	41,23
03/05/2023	341.359	3,08%	41,28	41,28	42,67	41,81
02/05/2023	422.608	-1,41%	40,87	39,51	41,29	40,56
01/05/2023	408.034	0,42%	40,81	40,55	41,30	41,14
28/04/2023	216.554	2,84%	39,97	39,92	41,08	40,97
27/04/2023	197.979	2,92%	38,81	38,835	39,93	39,84
26/04/2023	254.936	-2,12%	39,30	38,62	39,655	38,71
25/04/2023	253.650	-0,03%	39,58	39,432	39,955	39,55
24/04/2023	172.004	0,13%	39,64	39,1633	39,68	39,56
21/04/2023	175.344	-0,15%	39,70	39,185	39,665	39,51
20/04/2023	318.115	0,43%	39,93	39,30	40,55	39,57
19/04/2023	312.839	-1,03%	39,41	39,222	39,69	39,40
18/04/2023	256.999	3,92%	38,66	38,49	39,875	39,81
17/04/2023	191.465	1,14%	37,89	37,731	38,34	38,31
14/04/2023	175.742	0,40%	37,57	37,54	38,09	37,88
13/04/2023	161.212	-0,71%	37,98	37,5021	38,01	37,73
12/04/2023	143.151	-0,86%	38,74	37,84	38,77	38,00
11/04/2023	137.608	2,65%	37,68	37,49	38,71	38,33
10/04/2023	262.642	0,81%	36,98	36,68	37,7836	37,34
06/04/2023	224.852	-3,29%	38,125	36,94	38,32	37,04
05/04/2023	98.458	-0,18%	38,38	38,03	38,38	38,30
04/04/2023	122.562	-1,92%	38,95	38,16	39,11	38,37
03/04/2023	143.276	0,64%	38,90	38,62	39,21	39,12
31/03/2023	173.598	2,13%	38,38	38,16	38,89	38,87
30/03/2023	151.898	-0,78%	38,46	37,95	38,60	38,06
29/03/2023	126.361	0,60%	38,41	37,991	38,565	38,36
28/03/2023	144.383	0,42%	37,93	37,92	38,38	38,13
27/03/2023	134.108	-0,81%	38,53	37,88	38,83	37,97
24/03/2023	194.481	1,78%	37,44	36,9111	38,45	38,28
23/03/2023	224.270	1,43%	37,78	37,3051	38,40	37,61
22/03/2023	222.650	-0,99%	37,35	37,05	38,12	37,08
21/03/2023	209.557	1,22%	37,57	37,17	38,049	37,45
20/03/2023	172.643	0,85%	36,83	36,81	37,42	37,00
17/03/2023	295.511	-1,03%	37,07	36,55	37,32	36,69
16/03/2023	188.389	2,57%	36,09	35,59	37,21	37,07
15/03/2023	223.890	-0,74%	36,18	35,45	36,70	36,14
14/03/2023	450.432	2,53%	36,31	35,82	36,495	36,41
13/03/2023	422.036	0,06%	35,095	35,02	36,50	35,51
10/03/2023	287.384	-2,12%	36,12	34,79	36,1289	35,49
09/03/2023	215.377	-0,96%	36,58	36,25	36,94	36,26
08/03/2023	205.817	1,98%	36,23	35,82	36,64	36,61
07/03/2023	202.914	-0,42%	36,30	35,805	36,44	35,90
06/03/2023	386.167	-2,86%	36,53	35,625	36,76	36,05
03/03/2023	138.846	1,39%	37,18	36,73	37,405	37,11
02/03/2023	193.372	-0,27%	36,23	36,05	36,619	36,60
01/03/2023	187.830	-0,81%	36,96	36,645	37,54	36,70
28/02/2023	208.771	-0,03%	37,05	36,965	37,30	37,00
27/02/2023	188.272	0,57%	37,36	36,78	37,395	37,01
24/02/2023	228.614	-1,02%	36,34	36,215	37,0642	36,80
23/02/2023	139.200	1,39%	37,11	36,40	37,305	37,18
22/02/2023	218.515	0,80%	36,54	36,28	37,295	36,67
21/02/2023	154.887	-2,96%	36,77	36,31	37,305	36,38
20/02/2023	178.853	-2,01%	38,16	37,04	38,085	37,49
17/02/2023	178.853	-2,01%	38,16	37,04	38,085	37,49
16/02/2023	230.571	-0,52%	37,67	37,44	38,525	38,26
15/02/2023	143.510	-0,05%	38,00	37,795	38,64	38,46
14/02/2023	154.849	-1,51%	38,42	38,02	39,02	38,48
13/02/2023	140.416	3,06%	37,91	37,76	39,09	39,07
10/02/2023	225.240	-0,32%	38,05	37,65	38,52	37,91
09/02/2023	208.319	-0,83%	38,79	37,86	38,79	38,03
08/02/2023	272.352	-2,52%	38,69	38,055	39,01	38,35
07/02/2023	219.559	1,05%	38,64	38,02	39,545	39,34
06/02/2023	288.708	-2,23%	39,835	39,23	40,089	39,43
03/02/2023	283.512	-2,02%	40,30	40,00	41,035	40,3292
02/02/2023	356.354	6,14%	39,50	39,43	41,41	41,16
01/02/2023	326.806	2,70%	37,70	36,98	39,245	38,78
31/01/2023	499.062	1,29%	36,82	36,51	37,77	37,76
30/01/2023	230.518	-2,33%	38,01	37,19	38,17	37,28
27/01/2023	173.154	0,18%	38,06	37,665	38,41	38,17
26/01/2023	191.912	1,79%	37,56	37,115	38,07	38,10
25/01/2023	105.502	0,97%	36,70	36,71	37,425	37,43
24/01/2023	129.239	1,01%	36,86	36,48	37,29	37,07
23/01/2023	137.564	1,44%	36,07	36,03	36,8851	36,70
20/01/2023	142.512	1,35%	35,31	35,21	36,21	36,18
19/01/2023	206.824	-0,78%	35,84	35,355	36,19	35,70
18/01/2023	124.147	-0,69%	36,73	35,81	37,09	35,98
17/01/2023	181.291	1,91%	35,74	35,64	36,285	36,23
16/01/2023	126.886	-0,25%	35,44	35,11	35,80	35,55
13/01/2023	126.886	-0,25%	35,44	35,11	35,80	35,55
12/01/2023	152.880	0,85%	35,37	34,66	35,725	35,64
11/01/2023	173.610	2,91%	34,82	34,87	35,47	35,34
10/01/2023	139.034	1,72%	33,85	33,58	34,43	34,34
09/01/2023	152.411	-2,09%	34,75	33,7501	34,77	33,76
06/01/2023	231.262	1,98%	34,32	34,03	34,85	34,48
05/01/2023	201.191	1,32%	32,97	32,75	34,16	33,81
04/01/2023	213.607	3,83%	32,535	32,42	33,53	33,37
03/01/2023	155.298	1,71%	32,37	31,46	32,47	32,14
02/01/2023	136.429	-0,03%	31,37	31,14	31,655	31,60
30/12/2022	136.429	-0,03%	31,37	31,14	31,655	31,60
29/12/2022	145.153	3,20%	30,88	30,9225	31,73	31,61
28/12/2022	220.096	-3,77%	32,04	30,595	32,06	30,63
27/12/2022	108.746	0,06%	31,825	31,5807	31,925	31,83
23/12/2022	37.465	0,03%	31,58	31,25	31,83	31,78
22/12/2022	207.739	0,38%	31,04	30,83	31,77	31,77