MDC Holdings Inc (MDC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
21/12/2022	170.833	2,03%	31,475	31,10	32,0092	31,65
20/12/2022	180.276	-0,90%	31,00	30,75	31,381	31,02
19/12/2022	231.294	-3,46%	32,40	31,10	32,265	31,30
16/12/2022	288.467	-1,76%	32,285	32,11	32,665	32,42
15/12/2022	405.540	0,92%	32,00	31,76	33,12	33,00
14/12/2022	142.923	-0,37%	33,00	32,3991	33,2284	32,70
13/12/2022	183.045	1,45%	34,21	32,755	34,65	32,82
12/12/2022	162.669	1,79%	32,18	31,53	32,47	32,35
09/12/2022	135.536	-2,04%	32,045	31,72	32,545	31,78
08/12/2022	221.184	0,37%	32,04	32,00	32,90	32,44
07/12/2022	155.069	3,19%	31,69	31,455	32,43	32,32
06/12/2022	647.999	-1,51%	31,87	30,86	31,94	31,32
05/12/2022	669.302	-2,12%	32,325	31,49	32,02	31,80
02/12/2022	719.931	-1,10%	32,325	32,02	32,84	32,46
01/12/2022	1.015.756	1,20%	32,84	32,375	33,51	32,82
30/11/2022	836.770	2,08%	31,45	30,6463	32,45	32,43
29/11/2022	681.080	1,66%	31,18	31,05	31,80	31,77
28/11/2022	995.296	-2,41%	31,77	30,92	31,86	31,25
25/11/2022	221.339	-0,37%	31,82	31,73	32,17	32,02
24/11/2022	695.016	1,68%	31,50	31,22	32,36	32,14
23/11/2022	695.016	1,68%	31,50	31,22	32,36	32,14
22/11/2022	950.411	1,18%	31,45	30,81	31,63	31,61
21/11/2022	661.569	-0,54%	31,45	31,04	31,4421	31,24
18/11/2022	513.955	-0,06%	32,07	30,87	32,35	31,41
17/11/2022	941.900	-1,63%	31,83	30,43	31,55	31,43
16/11/2022	1.735.094	-0,28%	31,83	31,345	32,34	31,95
15/11/2022	672.588	1,99%	32,38	31,525	32,56	32,015
14/11/2022	234.329	-5,43%	32,38	30,98	32,39	31,00
11/11/2022	470.145	2,21%	32,06	31,58	32,96	32,78
10/11/2022	851.082	7,44%	29,56	31,87	33,92	32,07
09/11/2022	204.155	1,12%	29,56	29,535	31,08	29,83
08/11/2022	389.915	2,22%	29,63	29,18	30,23	29,99
07/11/2022	281.141	0,40%	29,95	29,195	30,27	29,83
04/11/2022	176.328	2,79%	29,65	28,965	30,239	29,705
03/11/2022	304.828	-2,00%	29,035	28,43	29,55	28,90
02/11/2022	374.614	-2,03%	30,06	29,47	31,24	29,50
01/11/2022	286.979	-1,15%	31,20	29,92	31,26	30,11
31/10/2022	333.961	-1,87%	30,40	29,81	31,035	30,46
28/10/2022	344.107	-0,97%	31,055	30,375	31,34	31,045
27/10/2022	672.958	0,22%	30,01	29,78	32,88	31,35
26/10/2022	427.399	-1,39%	31,56	31,27	32,25	31,28
25/10/2022	298.396	7,24%	29,95	29,601	32,099	31,72
24/10/2022	257.601	0,72%	29,60	29,19	29,98	29,58
21/10/2022	302.031	2,27%	28,39	28,08	29,46	29,35
20/10/2022	297.327	0,42%	28,69	28,25	29,215	28,73
19/10/2022	302.542	-4,70%	29,30	28,08	29,53	28,61
18/10/2022	1.198.662	4,14%	29,30	28,84	30,26	30,065
17/10/2022	335.741	3,67%	29,30	27,92	28,71	28,50
14/10/2022	270.336	-5,57%	29,30	27,42	29,45	27,49
13/10/2022	183.912	0,97%	29,10	27,06	29,28	29,11
12/10/2022	254.005	-1,34%	29,10	28,55	29,1706	28,83
11/10/2022	202.104	0,69%	28,94	28,75	29,91	29,27
10/10/2022	173.591	-0,07%	29,3226	28,8203	29,555	29,07
07/10/2022	146.025	-3,61%	29,685	28,84	29,565	29,09
06/10/2022	227.999	2,08%	29,43	29,43	30,31	30,185
05/10/2022	210.952	-0,34%	29,605	29,22	30,14	29,57
04/10/2022	533.941	5,42%	29,03	29,03	30,16	30,14
03/10/2022	432.732	4,27%	28,0185	27,60	28,78	28,59
30/09/2022	215.810	-2,23%	27,95	27,40	28,32	27,42
29/09/2022	156.151	-2,67%	28,25	27,81	28,20	28,03
28/09/2022	195.138	4,09%	27,96	27,91	29,0628	28,78
27/09/2022	204.656	-0,14%	28,23	27,26	28,24	27,65
26/09/2022	222.873	-2,74%	28,41	27,67	28,66	27,69
23/09/2022	297.056	1,72%	27,68	27,62	28,47	28,47
22/09/2022	220.604	-2,30%	28,53	27,87	28,58	27,99
21/09/2022	278.091	-3,24%	29,92	28,635	30,50	28,65
20/09/2022	362.605	-1,07%	29,45	29,1446	29,802	29,61
19/09/2022	288.117	1,84%	29,52	29,38	29,94	29,93
16/09/2022	364.748	2,11%	28,30	28,11	29,40	28,98
15/09/2022	335.893	-2,27%	29,33	28,33	29,81	28,40
14/09/2022	206.447	-2,06%	29,86	28,73	29,91	29,07
13/09/2022	333.039	-7,13%	31,00	29,64	31,18	29,68
12/09/2022	204.253	0,98%	31,93	31,681	32,385	31,96
09/09/2022	272.727	-0,10%	30,77	30,63	31,75	31,65
08/09/2022	204.466	3,94%	29,94	29,4324	30,50	31,41
07/09/2022	333.558	2,15%	29,54	29,445	30,305	29,88
06/09/2022	311.016	-1,17%	30,39	29,40	30,64	29,47
05/09/2022	227.289	-1,17%	31,26	30,31	31,31	30,53
02/09/2022	227.289	-1,17%	31,26	30,31	31,31	30,53
01/09/2022	156.512	-0,61%	30,68	30,308	30,9485	30,89
31/08/2022	212.111	-2,88%	32,04	31,075	32,045	31,08
30/08/2022	186.098	-1,30%	32,56	31,845	32,87	32,00
29/08/2022	250.342	-1,61%	32,48	32,41	32,96	32,42
26/08/2022	185.687	-4,27%	34,25	32,72	34,37	32,95
25/08/2022	96.475	3,09%	33,17	33,2306	34,56	34,39
24/08/2022	149.861	0,88%	32,70	32,34	33,75	33,35
23/08/2022	110.472	0,09%	33,19	32,96	33,54	33,06
22/08/2022	168.882	-3,31%	33,645	32,935	33,8194	33,04
19/08/2022	213.733	-2,09%	34,49	34,06	34,55	34,17
18/08/2022	88.794	0,20%	35,00	34,6131	35,035	34,89
17/08/2022	119.422	-2,49%	35,00	34,61	35,39	34,82
16/08/2022	105.546	0,06%	35,54	34,80	36,02	35,72
15/08/2022	107.550	-0,83%	35,74	35,293	35,916	35,68
12/08/2022	112.530	1,96%	35,53	35,13	36,00	35,98
11/08/2022	125.302	0,67%	35,29	35,1657	35,89	35,29
10/08/2022	176.630	3,36%	34,70	34,73	35,96	35,04
09/08/2022	185.616	-4,24%	34,70	33,58	34,91	33,90
08/08/2022	157.184	1,70%	35,17	35,14	35,9436	35,39
05/08/2022	224.975	-1,28%	34,38	34,16	35,13	34,80
04/08/2022	121.188	2,10%	34,66	34,76	35,59	35,27