MGM Resorts International (MGM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	980.617	-0,35%	42,57	42,24	42,865	42,33
19/05/2023	1.310.651	-1,07%	42,87	41,99	42,99	42,479
18/05/2023	1.367.557	1,78%	42,11	42,03	43,19	42,94
17/05/2023	1.642.001	2,53%	41,475	41,49	42,755	42,19
16/05/2023	1.618.376	-3,61%	42,46	41,085	42,70	41,15
15/05/2023	1.541.848	1,72%	42,08	41,98	42,705	42,69
12/05/2023	1.917.699	-1,29%	42,73	41,93	42,73	41,97
11/05/2023	1.402.196	-0,84%	42,73	42,275	43,065	42,52
10/05/2023	2.013.484	-1,18%	43,84	41,95	43,90	42,88
09/05/2023	1.619.693	-0,12%	43,38	42,62	43,73	43,39
08/05/2023	1.781.353	0,70%	43,43	42,95	43,54	43,44
05/05/2023	2.218.262	0,77%	43,06	42,93	43,515	43,14
04/05/2023	2.631.746	-2,13%	43,51	42,70	43,85	42,81
03/05/2023	2.545.279	-4,81%	46,02	43,68	46,08	43,74
02/05/2023	3.340.070	-0,20%	45,80	44,24	46,00	45,95
01/05/2023	2.780.841	2,49%	45,36	45,29	46,365	46,04
28/04/2023	1.927.297	3,53%	43,05	42,97	45,0588	44,92
27/04/2023	1.485.246	2,41%	42,58	42,51	43,535	43,39
26/04/2023	1.894.185	-2,46%	43,55	42,23	44,02	42,37
25/04/2023	1.875.873	-2,93%	44,61	43,385	44,58	43,44
24/04/2023	1.054.815	-0,29%	44,81	44,41	45,16	44,75
21/04/2023	953.294	0,63%	44,65	44,465	45,085	44,88
20/04/2023	2.155.088	-0,09%	44,26	44,415	45,765	44,60
19/04/2023	989.525	0,11%	44,26	44,29	45,00	44,64
18/04/2023	1.523.962	1,62%	44,45	44,23	44,92	44,59
17/04/2023	918.065	0,76%	43,75	43,60	44,27	43,88
14/04/2023	1.929.686	-0,12%	43,65	43,09	44,0799	43,55
13/04/2023	1.464.304	1,44%	43,56	43,30	43,9499	43,60
12/04/2023	1.644.111	-0,88%	43,37	42,80	44,66	42,98
11/04/2023	1.241.950	0,42%	43,37	42,98	43,7864	43,36
10/04/2023	2.731.752	0,47%	42,75	42,74	43,55	43,18
06/04/2023	2.072.935	-0,46%	43,19	42,59	43,43	42,98
05/04/2023	1.091.501	-1,93%	43,92	42,85	43,94	43,18
04/04/2023	1.217.533	-0,50%	44,58	43,025	44,63	44,03
03/04/2023	1.465.389	-0,38%	44,48	44,105	44,99	44,25
31/03/2023	1.365.496	2,52%	44,04	44,002	44,64	44,42
30/03/2023	1.389.457	0,58%	43,76	43,13	43,92	43,33
29/03/2023	1.325.794	3,04%	42,34	42,26	43,215	43,08
28/03/2023	1.036.670	0,19%	42,11	41,62	42,20	41,81
27/03/2023	1.206.133	1,51%	41,66	40,8715	41,93	41,73
24/03/2023	1.393.448	-0,29%	40,89	39,85	41,28	41,11
23/03/2023	1.491.191	-0,87%	41,99	40,625	42,495	41,23
22/03/2023	1.218.573	-2,55%	42,63	41,58	42,85	41,59
21/03/2023	1.151.282	2,13%	42,59	42,465	43,165	42,68
20/03/2023	1.264.836	1,31%	41,31	41,41	42,385	41,79
17/03/2023	2.177.945	-1,53%	41,80	40,755	41,94	41,31
16/03/2023	2.738.135	2,22%	40,48	40,44	42,52	41,95
15/03/2023	2.518.249	-3,05%	41,07	39,98	41,405	41,04
14/03/2023	1.350.444	1,41%	41,75	41,92	43,03	42,33
13/03/2023	2.952.976	-2,20%	41,75	40,95	42,40	41,74
10/03/2023	2.423.655	-1,16%	42,91	41,78	43,56	42,68
09/03/2023	2.691.777	-4,43%	45,11	43,11	45,30	43,18
08/03/2023	2.161.619	0,80%	44,97	44,54	45,19	45,18
07/03/2023	1.167.104	-1,04%	45,47	44,675	45,61	44,82
06/03/2023	2.250.214	-1,35%	46,02	45,27	46,235	45,29
03/03/2023	2.366.908	1,41%	45,60	45,16	46,0955	45,91
02/03/2023	2.448.693	2,01%	43,25	44,005	45,585	45,27
01/03/2023	2.518.257	3,19%	43,25	43,13	44,645	44,38
28/02/2023	1.776.413	0,40%	42,90	42,795	43,535	43,01
27/02/2023	1.179.069	0,56%	43,19	42,70	43,24	42,84
24/02/2023	1.500.507	-1,28%	42,68	42,18	43,115	42,60
23/02/2023	1.318.180	-0,28%	43,54	42,895	44,18	43,15
22/02/2023	894.710	0,68%	43,11	42,82	43,60	43,27
21/02/2023	1.688.286	-1,33%	42,86	42,79	43,66	42,98
20/02/2023	1.528.116	-1,45%	43,89	43,14	44,10	43,56
17/02/2023	1.528.116	-1,45%	43,89	43,14	44,10	43,56
16/02/2023	1.480.684	0,05%	43,71	43,565	44,959	44,20
15/02/2023	1.453.354	0,09%	44,00	43,76	44,33	44,18
14/02/2023	2.051.900	0,05%	43,87	43,64	44,315	44,14
13/02/2023	2.226.350	0,66%	43,85	43,735	44,38	44,12
10/02/2023	2.863.438	-0,61%	43,80	43,50	44,425	43,831
09/02/2023	5.097.730	6,45%	44,34	43,945	45,63	44,10
08/02/2023	1.493.463	-1,33%	41,77	41,12	42,03	41,43
07/02/2023	1.353.820	1,82%	41,16	41,07	42,155	41,99
06/02/2023	1.039.079	-1,13%	41,16	40,91	41,56	41,24
03/02/2023	1.360.576	0,29%	40,92	40,81	42,205	41,51
02/02/2023	1.776.844	-1,24%	42,325	41,005	42,33	41,39
01/02/2023	1.372.859	1,21%	41,58	40,70	42,07	41,91
31/01/2023	1.659.135	3,89%	39,92	39,77	41,43	41,41
30/01/2023	2.275.910	-2,80%	40,32	39,81	40,71	39,86
27/01/2023	975.246	0,24%	40,69	40,565	41,29	41,01
26/01/2023	1.332.299	1,56%	41,05	39,94	41,23	40,91
25/01/2023	905.691	0,00%	39,67	39,345	40,28	40,28
24/01/2023	1.330.582	0,95%	39,785	39,48	40,43	40,28
23/01/2023	1.392.407	2,18%	39,30	39,26	40,08	39,90
20/01/2023	1.075.328	2,28%	38,50	38,21	39,14	39,03
19/01/2023	1.566.693	-0,31%	37,73	37,48	38,435	38,16
18/01/2023	1.113.091	-1,77%	39,40	38,27	39,535	38,28
17/01/2023	1.182.110	-1,44%	39,155	38,935	39,7096	38,97
16/01/2023	1.085.146	1,54%	38,62	38,52	39,61	39,53
13/01/2023	1.085.146	1,54%	38,62	38,52	39,61	39,53
12/01/2023	1.215.864	0,91%	38,935	38,404	39,21	38,93
11/01/2023	1.550.432	-0,70%	38,94	38,405	39,325	38,58
10/01/2023	1.542.017	3,22%	37,63	37,58	38,86	38,85
09/01/2023	2.411.631	1,18%	37,66	37,52	38,24	37,64
06/01/2023	3.220.795	5,80%	35,59	35,282	37,355	37,19
05/01/2023	1.321.739	-1,10%	35,05	34,99	35,7116	35,15
04/01/2023	1.687.177	6,79%	33,80	33,75	35,54	35,54
03/01/2023	1.499.262	-0,75%	34,13	33,23	34,42	33,28
02/01/2023	995.809	0,99%	32,76	32,625	33,53	33,59