BiG | O banco que entende os seus valores.

MGM Resorts International (MGM)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
06/02/2026	3.101.937	3,34%	36,30	35,50	37,63	37,49
05/02/2026	5.517.438	-1,76%	36,99	34,77	37,00	36,28
04/02/2026	6.486.997	8,08%	37,74	36,38	39,25	36,93
03/02/2026	3.183.315	2,03%	33,42	33,00	34,98	34,17
02/02/2026	1.657.814	-0,15%	33,5178	33,25	33,95	33,49
30/01/2026	1.801.755	0,60%	33,0494	32,53	33,54	33,54
29/01/2026	2.186.488	1,80%	32,40	32,14	33,415	33,34
28/01/2026	2.097.220	-2,18%	33,39	32,72	33,88	32,75
27/01/2026	1.112.629	-1,82%	34,02	33,41	34,10	33,48
26/01/2026	1.299.194	0,22%	33,87	33,85	34,33	34,10
23/01/2026	1.100.346	-1,13%	34,00	33,865	34,54	34,03
22/01/2026	1.457.542	1,53%	34,15	33,95	34,84	34,42
21/01/2026	1.707.531	0,89%	33,65	33,56	34,3699	33,90
20/01/2026	2.520.055	-3,95%	34,3368	33,205	34,54	33,60
16/01/2026	2.018.974	-1,21%	34,67	33,70	35,20	34,98
15/01/2026	2.010.836	2,91%	34,3717	34,19	35,465	35,41
14/01/2026	1.857.137	-0,69%	34,44	34,075	34,76	34,41
13/01/2026	1.839.772	-0,63%	34,25	33,895	35,01	34,65
12/01/2026	1.942.743	1,07%	34,39	34,03	34,85	34,82
09/01/2026	2.331.254	-1,99%	35,15	34,305	35,805	34,45
08/01/2026	3.827.513	3,02%	33,95	33,85	36,03	35,15
07/01/2026	3.272.148	-4,53%	35,59	34,105	35,65	34,12
06/01/2026	2.740.863	-0,61%	35,87	35,37	36,32	35,74
05/01/2026	3.494.520	-1,45%	36,65	35,72	37,29	35,96
02/01/2026	2.024.087	0,00%	36,21	36,125	36,6451	36,49
31/12/2025	873.262	-0,65%	36,85	36,33	36,85	36,49
30/12/2025	853.756	-1,16%	37,16	36,485	37,27	36,485
29/12/2025	1.452.801	-1,38%	37,68	36,975	37,68	37,16
26/12/2025	1.008.356	1,59%	37,37	37,195	37,745	37,68
24/12/2025	611.763	0,33%	36,97	36,66	37,39	37,09
23/12/2025	1.351.881	-1,55%	37,41	36,88	37,80	36,97
22/12/2025	1.436.982	0,67%	37,50	36,70	37,735	37,55
19/12/2025	1.485.106	1,44%	36,69	36,69	37,5901	37,30
18/12/2025	1.612.275	1,58%	36,45	36,40	37,08	36,77
17/12/2025	2.031.801	-1,74%	36,16	36,0003	36,70	36,20
16/12/2025	1.644.261	-1,45%	37,56	36,747	37,57	36,84
15/12/2025	2.270.219	-0,05%	37,66	36,75	37,93	37,38
12/12/2025	1.431.236	-0,11%	37,32	37,31	38,1901	37,40
11/12/2025	1.604.699	0,66%	36,95	36,915	37,81	37,44
10/12/2025	2.401.141	3,57%	36,46	36,0115	37,64	37,20
09/12/2025	1.364.575	1,61%	35,1524	35,06	35,96	35,89
08/12/2025	1.442.279	-2,08%	36,08	35,221	36,41	35,32
05/12/2025	3.134.836	1,92%	34,75	34,75	36,805	36,07
04/12/2025	1.321.660	-0,42%	35,51	34,905	35,62	35,39
03/12/2025	942.720	0,57%	35,38	35,32	35,92	35,54
02/12/2025	1.565.148	-0,28%	35,63	34,86	35,70	35,34
01/12/2025	1.684.956	0,41%	35,16	35,0006	35,83	35,44
28/11/2025	821.306	1,44%	34,84	33,2675	35,62	35,29
26/11/2025	2.284.366	1,88%	33,75	33,75	34,97	34,78
25/11/2025	3.099.398	5,34%	32,44	32,44	34,41	34,14
24/11/2025	1.957.106	-0,52%	32,68	32,26	32,9825	32,38
21/11/2025	3.860.148	5,80%	30,80	30,60	32,84	32,55
20/11/2025	1.747.092	-1,09%	31,23	30,675	32,02	30,76
19/11/2025	1.513.674	-1,05%	31,9236	30,91	31,9236	31,10
18/11/2025	1.982.510	0,05%	30,915	30,56	31,83	31,41
17/11/2025	2.279.028	-3,37%	32,16	30,935	32,24	31,39
14/11/2025	1.875.814	-1,07%	32,40	32,13	32,6812	32,47
13/11/2025	1.663.691	-1,06%	33,10	32,80	33,55	32,82
12/11/2025	1.446.668	0,91%	32,87	32,80	33,40	33,17
11/11/2025	1.561.441	0,06%	32,48	32,48	33,50	32,87
10/11/2025	1.714.126	0,58%	32,92	32,70	33,165	32,85
07/11/2025	1.776.685	2,85%	31,61	31,35	32,925	32,66
06/11/2025	2.055.779	-0,98%	31,76	31,695	33,02	31,72
05/11/2025	1.934.349	0,39%	32,15	31,89	32,485	32,01
04/11/2025	2.696.852	-0,79%	31,75	31,295	32,065	31,87
03/11/2025	2.956.734	0,31%	32,00	31,6834	32,15	32,13
31/10/2025	4.342.784	4,25%	30,48	30,48	32,07	32,03
30/10/2025	7.025.206	-1,57%	29,88	29,15	31,405	30,72
29/10/2025	3.872.591	-3,07%	31,7016	30,955	31,84	31,21
28/10/2025	2.614.992	-2,92%	33,04	31,75	33,04	31,95
27/10/2025	2.181.213	0,31%	33,10	32,68	33,27	32,91
24/10/2025	1.307.696	-0,79%	33,17	32,785	33,50	32,81
23/10/2025	1.697.756	1,19%	33,15	32,93	33,575	33,07
22/10/2025	1.468.988	-0,67%	32,50	32,50	33,04	32,68
21/10/2025	1.824.680	3,23%	31,92	31,87	32,985	32,90
20/10/2025	1.854.722	0,92%	31,72	31,72	32,44	31,87
17/10/2025	1.277.680	-0,35%	31,64	31,37	31,87	31,58
16/10/2025	2.232.105	-1,49%	32,12	31,375	32,145	31,69
15/10/2025	1.672.555	-0,82%	32,62	32,145	32,80	32,17
14/10/2025	2.548.040	2,77%	31,78	31,26	32,99	32,45
13/10/2025	2.660.775	0,93%	31,60	31,23	32,04	31,57
10/10/2025	3.418.906	-3,61%	32,41	31,26	32,6065	31,28
09/10/2025	2.011.197	0,40%	32,3699	32,20	32,785	32,45
08/10/2025	3.007.885	-2,42%	33,12	32,00	33,26	32,32
07/10/2025	2.450.275	-2,36%	33,95	33,03	34,0093	33,12
06/10/2025	1.641.700	-0,03%	34,09	33,74	34,38	33,92
03/10/2025	3.599.571	-2,36%	34,8757	33,59	35,0675	33,93
02/10/2025	2.298.563	0,17%	34,86	34,24	35,55	34,75
01/10/2025	1.868.795	0,09%	34,66	34,14	34,825	34,69
30/09/2025	2.997.185	-5,07%	36,35	34,23	36,59	34,66
29/09/2025	2.323.338	2,64%	36,00	35,72	36,835	36,53
26/09/2025	2.200.504	3,22%	34,81	34,475	35,80	35,60
25/09/2025	1.871.508	-0,17%	34,28	34,15	34,705	34,48
24/09/2025	1.731.921	-0,72%	34,95	34,105	34,95	34,55
23/09/2025	2.489.366	0,81%	34,50	34,50	35,225	34,77
22/09/2025	2.966.112	-3,65%	35,67	34,49	35,67	34,49
19/09/2025	1.608.500	-0,29%	36,07	35,70	36,51	35,80
18/09/2025	1.613.109	1,83%	35,50	35,18	36,005	35,94
17/09/2025	1.640.658	-0,35%	35,45	34,70	36,0375	35,29
16/09/2025	2.015.707	-0,81%	35,65	34,91	36,055	35,36