MGM Resorts International (MGM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	798.498	0,00%	46,45	46,085	47,25	46,19
17/07/2024	798.498	-1,26%	46,45	46,085	47,25	46,19
16/07/2024	718.313	1,37%	46,29	46,06	46,975	46,78
15/07/2024	591.956	0,09%	46,04	45,84	46,42	46,15
12/07/2024	792.716	0,59%	46,01	45,91	46,56	46,11
11/07/2024	1.148.202	4,40%	44,26	44,20	46,08	45,84
10/07/2024	694.475	0,39%	43,99	43,47	44,00	43,91
09/07/2024	733.414	0,11%	43,79	43,42	44,30	43,74
08/07/2024	690.016	1,51%	43,26	43,05	43,74	43,69
05/07/2024	1.511.149	-0,56%	42,84	42,60	43,29	43,04
04/07/2024	624.459	0,00%	42,98	42,70	43,97	43,28
03/07/2024	624.459	2,24%	42,98	42,70	43,97	43,28
02/07/2024	851.558	-1,24%	42,98	42,25	43,05	42,33
01/07/2024	991.343	-3,56%	44,55	42,59	44,65	42,86
28/06/2024	2.567.799	2,47%	43,60	43,56	44,545	44,44
27/06/2024	831.692	2,22%	42,48	42,38	43,395	43,37
26/06/2024	796.318	1,12%	41,73	41,73	42,53	42,43
25/06/2024	794.464	-1,15%	42,39	41,65	42,46	41,96
24/06/2024	987.024	1,07%	42,00	41,86	42,585	42,45
21/06/2024	5.095.669	0,72%	41,70	41,65	42,20	42,00
20/06/2024	1.132.006	2,89%	40,50	40,41	42,24	41,70
19/06/2024	941.905	0,00%	40,20	40,12	40,70	40,53
18/06/2024	941.905	1,71%	40,20	40,12	40,70	40,53
17/06/2024	1.379.482	1,36%	39,66	38,96	40,42	40,39
14/06/2024	1.273.640	-1,68%	40,37	39,53	40,26	39,85
13/06/2024	1.113.296	0,15%	40,37	40,105	40,62	40,53
12/06/2024	1.778.850	-0,74%	41,44	40,14	41,70	40,47
11/06/2024	1.313.385	0,00%	40,65	39,865	40,835	40,77
10/06/2024	1.378.971	0,20%	40,43	40,25	40,955	40,77
07/06/2024	1.337.011	1,50%	40,45	39,66	40,72	40,69
06/06/2024	1.533.209	-0,72%	40,45	40,04	40,70	40,09
05/06/2024	1.504.154	2,37%	39,65	39,495	40,46	40,375
04/06/2024	1.151.676	-1,92%	39,98	39,405	40,28	39,44
03/06/2024	1.643.077	0,10%	40,24	39,38	40,47	40,21
31/05/2024	2.409.691	4,26%	38,88	38,54	40,18	40,17
30/05/2024	1.525.018	-0,44%	38,88	38,21	38,965	38,53
29/05/2024	1.889.633	-0,72%	38,32	38,03	38,715	38,70
28/05/2024	1.609.540	-1,86%	39,65	38,62	40,07	38,98
27/05/2024	919.406	0,00%	39,17	39,08	39,82	39,72
24/05/2024	919.406	-1,19%	39,17	39,08	39,82	39,72
23/05/2024	2.132.623	-3,16%	40,26	38,74	40,26	38,93
22/05/2024	1.266.684	-1,50%	40,64	39,92	40,73	40,20
21/05/2024	1.037.510	-1,33%	41,00	40,79	41,4299	40,81
20/05/2024	1.493.786	0,80%	41,00	40,793	41,44	41,36
17/05/2024	1.196.356	-1,49%	41,595	40,96	41,91	41,03
16/05/2024	1.639.311	0,24%	41,52	41,36	42,14	41,65
15/05/2024	1.316.581	0,63%	41,57	41,15	41,86	41,55
14/05/2024	1.538.471	0,88%	41,12	40,93	41,77	41,29
13/05/2024	1.170.448	0,89%	41,12	40,665	41,305	40,93
10/05/2024	891.648	-0,69%	40,07	40,471	40,935	40,57
09/05/2024	1.196.818	2,02%	40,07	40,03	40,9676	40,85
08/05/2024	2.033.856	-1,48%	41,01	39,97	40,645	40,04
07/05/2024	1.536.807	-0,90%	41,01	40,501	41,09	40,64
06/05/2024	2.080.855	-0,07%	41,46	40,515	41,74	41,01
03/05/2024	1.856.084	0,42%	41,50	40,74	41,64	41,04
02/05/2024	3.505.842	2,82%	38,89	40,66	43,50	40,87
01/05/2024	3.149.299	0,79%	38,89	38,64	40,41	39,75
30/04/2024	2.408.936	-5,22%	41,20	39,355	41,2025	39,44
29/04/2024	1.786.508	1,27%	41,64	41,41	42,00	41,61
26/04/2024	2.025.289	-2,58%	43,07	41,075	42,38	41,09
25/04/2024	1.368.141	-1,24%	43,07	42,06	42,55	42,18
24/04/2024	1.160.254	-0,33%	43,07	42,135	43,275	42,71
23/04/2024	735.429	0,99%	42,495	42,48	43,12	42,85
22/04/2024	1.266.069	0,02%	43,005	42,075	43,005	42,43
19/04/2024	1.153.725	0,90%	42,02	42,00	42,745	42,42
18/04/2024	1.631.754	0,02%	42,94	41,52	42,76	42,04
17/04/2024	1.005.882	-1,57%	42,94	42,03	43,025	42,03
16/04/2024	1.158.701	-0,35%	42,65	42,43	43,06	42,70
15/04/2024	2.098.058	0,87%	43,01	42,645	43,95	42,85
12/04/2024	2.111.466	-5,01%	44,43	42,335	44,14	42,48
11/04/2024	1.250.071	0,09%	44,43	44,13	45,02	44,72
10/04/2024	1.341.772	-3,73%	47,40	44,29	45,465	44,68
09/04/2024	1.018.271	0,24%	47,40	46,02	46,6201	46,41
08/04/2024	976.497	-0,49%	47,40	46,14	47,1099	46,30
05/04/2024	891.284	1,46%	47,40	45,86	46,64	46,53
04/04/2024	1.160.627	-1,90%	47,40	45,83	47,45	45,86
03/04/2024	1.149.892	0,71%	46,15	46,0684	47,235	46,75
02/04/2024	1.258.685	-2,85%	47,39	46,325	47,125	46,42
01/04/2024	1.161.927	1,21%	47,39	47,34	48,28	47,78
28/03/2024	1.243.214	1,31%	46,91	46,741	47,55	47,21
27/03/2024	1.314.895	0,30%	45,32	45,99	47,1186	46,60
26/03/2024	1.857.487	4,29%	45,32	45,09	46,59	46,46
25/03/2024	1.068.611	0,18%	44,52	44,23	44,8201	44,55
22/03/2024	724.334	-0,63%	44,735	44,325	44,95	44,47
21/03/2024	1.079.324	0,31%	44,94	44,58	45,34	44,75
20/03/2024	1.127.900	0,32%	44,40	43,965	44,785	44,61
19/03/2024	972.726	0,79%	42,66	43,7131	44,475	44,47
18/03/2024	1.826.173	2,89%	42,66	43,025	44,445	44,12
15/03/2024	1.455.471	0,26%	42,66	42,4063	43,485	42,88
14/03/2024	1.411.787	-0,21%	42,66	42,52	43,53	42,77
13/03/2024	855.544	0,14%	42,66	42,706	43,11	42,86
12/03/2024	1.064.291	0,38%	42,66	42,63	43,28	42,80
11/03/2024	797.945	0,40%	42,37	42,39	43,045	42,64
08/03/2024	1.031.598	-1,03%	43,19	42,355	43,62	42,47
07/03/2024	1.067.666	2,09%	42,32	42,22	43,10	42,91
06/03/2024	929.892	0,10%	42,37	41,92	42,58	42,03
05/03/2024	1.481.738	-0,05%	41,66	41,30	42,68	41,99
04/03/2024	1.140.273	-2,21%	42,57	42,00	42,67	42,01
01/03/2024	1.583.366	-0,74%	42,95	42,19	43,085	42,96
29/02/2024	1.351.270	2,58%	41,625	42,35	43,36	43,28