MGM Resorts International (MGM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28-02-2024	1.666.000	0,45%	41,625	41,60	42,29	42,19
27-02-2024	1.275.521	0,60%	42,23	41,64	42,32	42,00
26-02-2024	1.368.556	-1,95%	42,34	41,62	42,86	41,75
23-02-2024	1.216.896	0,35%	42,34	42,34	43,20	42,58
22-02-2024	1.452.706	0,31%	42,875	42,355	42,96	42,43
21-02-2024	1.472.661	-0,14%	42,61	42,025	42,65	42,30
20-02-2024	1.961.151	-0,42%	42,61	41,75	42,6088	42,36
19-02-2024	1.496.797	0,00%	42,61	41,98	42,90	42,54
16-02-2024	1.496.797	-0,61%	42,61	41,98	42,90	42,54
15-02-2024	2.314.952	0,70%	43,83	42,55	43,45	43,10
14-02-2024	7.851.786	-6,26%	43,83	41,68	44,45	42,80
13-02-2024	2.902.776	-2,89%	46,86	45,039	45,96	45,66
12-02-2024	1.649.584	0,60%	46,86	46,65	47,53	47,02
09-02-2024	1.533.569	0,67%	46,56	46,205	46,8798	46,74
08-02-2024	2.269.138	3,82%	45,55	45,275	46,50	46,43
07-02-2024	1.514.392	0,07%	44,84	44,34	44,98	44,72
06-02-2024	1.363.878	0,40%	44,39	44,5501	45,3922	44,69
05-02-2024	1.345.915	-0,82%	44,39	43,93	44,795	44,51
02-02-2024	1.652.920	0,38%	44,28	43,50	45,225	44,88
01-02-2024	2.034.273	3,11%	43,59	43,62	44,72	44,72
31-01-2024	1.729.491	-0,66%	43,59	43,17	44,53	43,37
30-01-2024	982.774	-0,43%	43,74	43,45	43,892	43,66
29-01-2024	1.189.767	0,46%	43,84	43,24	43,935	43,85
26-01-2024	1.402.066	0,07%	43,84	43,45	43,94	43,65
25-01-2024	1.688.959	1,77%	43,575	43,31	44,09	43,62
24-01-2024	1.403.709	-0,44%	43,575	42,765	43,66	42,86
23-01-2024	1.463.513	1,15%	43,11	42,455	43,33	43,05
22-01-2024	1.687.869	-1,02%	43,32	42,455	43,51	42,56
19-01-2024	2.468.807	0,33%	43,01	42,26	43,2581	43,00
18-01-2024	1.673.713	2,96%	42,16	41,865	42,89	42,86
17-01-2024	1.671.826	-1,51%	41,60	41,27	41,94	41,63
16-01-2024	1.990.959	-0,24%	43,31	41,744	42,49	42,27
15-01-2024	1.665.500	-2,40%	43,31	42,30	43,62	42,37
12-01-2024	1.665.500	-2,40%	43,31	42,30	43,62	42,37
11-01-2024	1.488.669	-0,18%	43,31	42,48	43,75	43,41
10-01-2024	2.204.135	-2,51%	44,43	43,38	44,825	43,49
09-01-2024	1.928.675	-2,83%	45,12	44,26	45,33	44,61
08-01-2024	1.472.460	1,79%	44,81	44,72	45,91	45,63
05-01-2024	1.182.345	1,08%	44,15	44,0661	45,355	44,83
04-01-2024	1.238.212	0,23%	44,00	43,83	44,505	44,35
03-01-2024	1.473.004	-2,70%	44,30	40,53	44,81	44,25
02-01-2024	1.754.007	1,79%	44,91	44,228	45,9059	45,48
29-12-2023	840.109	-0,82%	44,91	44,585	45,225	44,68
28-12-2023	827.397	0,58%	44,65	44,80	45,575	45,05
27-12-2023	805.367	0,29%	44,41	44,275	44,99	44,79
26-12-2023	782.490	0,63%	44,41	44,35	44,82	44,66
22-12-2023	1.080.963	-0,25%	44,31	44,24	44,81	44,38
21-12-2023	1.196.838	2,30%	44,68	43,87	44,67	44,49
20-12-2023	1.364.310	-3,40%	44,68	43,44	45,08	43,49
19-12-2023	1.907.649	3,40%	39,83	43,715	45,305	45,02
18-12-2023	1.289.195	1,02%	39,83	43,15	43,95	43,54
15-12-2023	2.644.106	-3,49%	39,83	43,07	44,60	43,10
14-12-2023	2.485.229	2,08%	39,83	44,00	45,58	44,66
13-12-2023	1.876.709	0,88%	39,83	42,365	43,895	43,75
12-12-2023	1.414.514	-0,39%	39,83	43,12	43,65	43,37
11-12-2023	2.885.433	5,12%	39,83	41,30	43,615	43,54
08-12-2023	2.142.620	4,04%	39,83	39,775	41,45	41,42
07-12-2023	1.136.925	1,12%	39,51	39,462	40,12	39,81
06-12-2023	1.410.978	0,61%	40,53	39,32	40,375	39,37
05-12-2023	1.869.032	-3,02%	40,53	39,095	40,12	39,13
04-12-2023	1.673.127	-1,20%	40,53	40,195	41,4098	40,35
01-12-2023	1.994.123	3,55%	39,61	39,40	40,875	40,84
30-11-2023	1.622.138	0,03%	39,61	39,16	39,62	39,44
29-11-2023	1.530.028	-0,76%	40,10	39,34	40,63	39,43
28-11-2023	1.551.996	-0,80%	39,99	39,69	40,085	39,73
27-11-2023	1.073.994	-0,42%	40,03	39,81	40,175	40,05
24-11-2023	444.208	-0,32%	40,03	39,84	40,3598	40,22
23-11-2023	1.205.481	1,20%	39,89	39,85	40,73	40,34
22-11-2023	1.196.175	1,23%	39,89	39,85	40,73	40,35
21-11-2023	1.362.715	-1,12%	39,89	39,535	39,955	39,86
20-11-2023	1.481.778	1,28%	39,89	39,83	40,475	40,31
17-11-2023	1.876.188	-1,02%	40,58	39,59	40,75	39,80
16-11-2023	2.113.328	-1,03%	40,43	40,00	40,86	40,21
15-11-2023	1.770.571	0,92%	40,42	40,42	41,30	40,63
14-11-2023	2.495.168	6,12%	38,82	38,90	40,64	40,26
13-11-2023	1.498.035	-2,07%	38,35	37,83	38,55	37,94
10-11-2023	1.726.106	1,39%	37,70	37,1499	38,78	38,74
09-11-2023	3.541.439	-1,14%	38,75	37,71	40,64	38,21
08-11-2023	3.331.982	0,99%	38,75	38,42	39,20	38,65
07-11-2023	1.409.110	-0,03%	38,165	37,85	38,34	38,27
06-11-2023	2.055.557	0,31%	35,68	37,94	38,475	38,28
03-11-2023	3.017.492	5,27%	35,68	35,67	38,55	38,16
02-11-2023	3.014.210	3,66%	35,065	34,39	36,935	36,25
01-11-2023	1.622.770	0,14%	35,065	34,39	35,37	34,97
31-10-2023	1.512.014	0,26%	34,62	34,44	35,125	34,92
30-10-2023	1.387.881	1,75%	35,10	34,185	34,94	34,83
27-10-2023	871.458	-1,38%	35,10	34,2746	35,15	34,3589
26-10-2023	1.589.406	0,61%	34,77	34,40	35,475	34,84
25-10-2023	2.276.083	-5,54%	36,17	34,59	35,95	34,63
24-10-2023	1.585.113	0,06%	37,03	36,39	37,06	36,66
23-10-2023	3.168.803	3,94%	35,35	35,11	37,095	36,64
20-10-2023	1.765.647	-2,06%	35,74	35,15	35,96	35,25
19-10-2023	1.784.089	1,01%	35,82	35,805	36,80	35,99
18-10-2023	2.406.792	-3,37%	36,54	35,515	36,61	35,60
17-10-2023	1.146.282	-0,30%	36,75	36,445	37,21	36,84
16-10-2023	1.224.294	1,40%	36,75	36,191	37,08	36,95
13-10-2023	1.235.582	-1,94%	38,06	36,22	37,28	36,44
12-10-2023	1.869.400	-2,24%	37,465	36,7093	38,235	37,16
11-10-2023	2.246.576	1,66%	37,465	37,33	38,21	38,01
10-10-2023	2.385.600	0,57%	36,23	37,173	37,945	37,39