MGM Resorts International (MGM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-10-2023	1.957.663	1,92%	36,23	35,55	37,36	37,18
06-10-2023	3.551.744	4,86%	35,09	35,02	37,06	36,48
05-10-2023	1.794.629	-1,05%	35,09	34,49	35,345	34,79
04-10-2023	2.636.365	-1,57%	36,40	34,71	36,21	35,16
03-10-2023	2.490.262	-2,91%	36,40	35,4413	36,7394	35,72
02-10-2023	1.474.152	0,33%	36,62	36,525	37,05	36,88
29-09-2023	1.458.732	0,33%	36,39	36,59	37,28	36,76
28-09-2023	1.835.581	0,41%	36,39	36,05	36,88	36,64
27-09-2023	2.301.803	-0,98%	36,85	36,1706	37,04	36,49
26-09-2023	2.562.515	0,49%	36,85	36,73	37,315	37,04
25-09-2023	2.420.188	0,88%	36,06	36,09	36,96	36,86
22-09-2023	2.171.881	-1,32%	38,20	36,505	37,55	36,54
21-09-2023	2.399.880	-4,49%	39,31	36,98	38,72	37,03
20-09-2023	1.885.750	-1,10%	39,31	38,645	39,62	38,77
19-09-2023	3.968.330	-2,68%	40,02	38,43	40,13	39,21
18-09-2023	1.912.884	-1,92%	40,90	40,20	41,16	40,29
15-09-2023	2.616.496	-1,20%	41,725	40,925	41,6486	41,08
14-09-2023	1.833.857	0,27%	41,725	41,175	41,97	41,58
13-09-2023	2.105.049	-1,24%	41,725	41,255	42,10	41,47
12-09-2023	2.149.766	-1,66%	43,12	41,84	42,85	41,99
11-09-2023	2.167.119	-2,38%	43,12	42,6718	44,47	42,70
08-09-2023	1.034.188	0,78%	43,12	43,61	44,145	43,74
07-09-2023	1.829.245	-0,16%	43,12	42,83	43,50	43,40
06-09-2023	1.219.911	0,58%	42,925	42,82	43,54	43,47
05-09-2023	1.464.396	-2,55%	43,88	42,551	43,92	43,22
04-09-2023	1.081.493	0,84%	44,405	44,16	44,771	44,35
01-09-2023	1.081.493	0,84%	44,405	44,16	44,771	44,35
31-08-2023	1.012.773	-0,11%	43,51	43,885	44,30	43,98
30-08-2023	1.522.384	1,03%	43,51	43,43	44,28	44,03
29-08-2023	1.201.080	1,04%	42,63	42,82	43,6525	43,58
28-08-2023	1.218.433	2,28%	42,63	42,435	43,235	43,13
25-08-2023	1.631.819	-0,54%	42,54	41,89	42,71	42,17
24-08-2023	2.312.766	-1,60%	42,965	42,39	43,255	42,40
23-08-2023	2.547.802	1,06%	42,52	42,21	43,39	43,09
22-08-2023	2.830.083	0,83%	42,76	42,49	43,045	42,64
21-08-2023	2.157.944	-0,59%	42,69	42,065	42,94	42,29
18-08-2023	2.368.304	-0,02%	43,82	42,505	43,43	42,54
17-08-2023	1.743.122	-2,70%	43,82	42,505	44,095	42,55
16-08-2023	1.388.425	-1,02%	43,97	43,575	44,44	43,73
15-08-2023	1.596.028	-3,24%	45,445	43,985	45,4936	44,18
14-08-2023	1.805.339	-0,37%	45,91	45,25	45,675	45,66
11-08-2023	1.973.777	-1,40%	45,91	45,19	46,105	45,83
10-08-2023	2.440.305	1,60%	46,30	46,2358	47,24	46,48
09-08-2023	2.317.185	-0,52%	45,72	45,42	46,27	45,75
08-08-2023	2.209.046	0,64%	45,02	44,855	46,41	45,99
07-08-2023	2.209.450	1,58%	45,055	45,055	45,78	45,70
04-08-2023	2.879.322	-1,68%	46,44	44,72	46,69	44,99
03-08-2023	6.906.571	-7,11%	47,94	44,68	48,36	45,76
02-08-2023	1.847.745	-1,54%	50,48	48,835	49,63	49,26
01-08-2023	1.495.724	-1,46%	50,48	49,695	50,755	50,03
31-07-2023	1.073.009	-0,26%	51,11	50,4402	51,35	50,77
28-07-2023	1.207.923	1,62%	50,56	50,40	51,20	50,90
27-07-2023	1.597.484	-0,16%	50,71	50,01	50,955	50,09
26-07-2023	1.674.066	0,93%	50,05	49,795	51,02	50,17
25-07-2023	1.421.715	1,45%	48,90	48,81	49,835	49,71
24-07-2023	2.292.387	-1,25%	49,45	48,78	49,57	49,00
21-07-2023	1.710.926	-0,26%	49,96	49,52	50,25	49,62
20-07-2023	1.274.155	-0,36%	49,30	48,895	49,895	49,75
19-07-2023	1.372.757	0,08%	49,81	49,35	50,105	49,93
18-07-2023	1.611.205	3,53%	48,17	48,17	49,95	49,89
17-07-2023	1.619.965	-0,15%	48,96	47,625	48,39	48,19
14-07-2023	1.847.923	-1,49%	48,96	48,05	48,99	48,26
13-07-2023	3.553.626	4,10%	45,54	47,70	49,65	48,99
12-07-2023	2.002.395	0,94%	45,54	46,5595	47,315	47,06
11-07-2023	2.680.060	2,46%	45,54	45,49	46,88	46,62
10-07-2023	2.387.340	5,59%	43,24	43,19	45,51	45,50
07-07-2023	1.536.389	2,38%	42,15	42,155	43,405	43,09
06-07-2023	1.466.875	-0,94%	41,91	41,29	42,17	42,09
05-07-2023	1.709.369	-2,99%	43,53	42,38	43,48	42,49
04-07-2023	586.617	-0,16%	43,35	43,79	44,26	43,85
03-07-2023	586.572	-0,16%	43,35	43,79	44,26	43,85
30-06-2023	1.924.162	2,12%	43,35	43,033	44,275	43,92
29-06-2023	943.758	1,53%	42,54	42,46	43,185	43,01
28-06-2023	970.960	-0,19%	42,31	42,20	42,685	42,36
27-06-2023	858.809	1,65%	42,04	41,66	42,6399	42,44
26-06-2023	895.970	0,89%	42,78	41,13	42,085	41,75
23-06-2023	1.545.903	-2,63%	42,78	41,095	43,125	41,3804
22-06-2023	1.171.418	-1,00%	42,78	42,285	43,125	42,50
21-06-2023	1.105.922	-0,30%	42,99	42,63	43,385	42,93
20-06-2023	1.420.814	0,99%	44,28	42,24	43,21	43,06
19-06-2023	1.940.696	-2,47%	44,28	42,425	43,66	42,64
16-06-2023	1.940.696	-2,47%	44,28	42,425	43,66	42,64
15-06-2023	1.191.729	-0,27%	44,28	43,49	43,98	43,72
14-06-2023	1.474.697	-0,88%	44,28	43,34	44,50	43,84
13-06-2023	2.689.529	3,34%	43,27	43,22	44,26	44,23
12-06-2023	2.070.973	3,56%	41,65	41,4115	42,809	42,80
09-06-2023	1.320.154	-0,58%	41,76	40,99	41,91	41,33
08-06-2023	1.964.404	0,10%	40,93	40,88	41,675	41,57
07-06-2023	1.407.576	0,53%	41,335	41,11	41,815	41,53
06-06-2023	2.622.177	1,35%	40,56	40,56	41,63	41,31
05-06-2023	1.391.240	0,12%	40,60	40,04	40,96	40,76
02-06-2023	2.135.037	4,06%	39,61	39,70	41,0925	40,71
01-06-2023	2.412.922	-0,43%	39,61	38,70	39,49	39,12
31-05-2023	2.035.542	-1,86%	40,63	39,47	40,82	39,29
30-05-2023	2.035.542	-1,86%	40,63	39,47	40,82	39,64
29-05-2023	1.923.241	1,08%	40,16	40,13	40,729	40,39
26-05-2023	1.923.241	1,08%	40,16	40,13	40,729	40,39
25-05-2023	1.805.483	0,33%	40,04	39,80	40,715	39,96
24-05-2023	2.427.488	-0,85%	41,92	39,27	40,36	39,83
23-05-2023	2.951.083	-5,10%	41,92	39,965	41,96	40,17