MGM Resorts International (MGM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	995.809	0,99%	32,76	32,625	33,53	33,59
29/12/2022	1.613.707	2,56%	32,75	32,55	33,64	33,26
28/12/2022	1.883.912	-4,25%	33,75	32,43	33,90	32,43
27/12/2022	1.115.884	0,15%	34,00	33,81	34,50	33,87
23/12/2022	329.213	-0,21%	33,68	33,32	33,925	33,68
22/12/2022	1.510.650	-2,37%	34,28	33,19	34,34	33,75
21/12/2022	1.338.416	0,58%	34,80	34,475	34,98	34,57
20/12/2022	1.236.260	0,44%	34,035	33,85	34,71	34,37
19/12/2022	1.521.502	-4,04%	35,65	34,16	35,69	34,22
16/12/2022	1.100.606	-1,55%	35,845	35,375	36,20	35,66
15/12/2022	2.009.846	-1,92%	36,34	35,47	36,61	36,22
14/12/2022	1.889.840	-1,42%	37,15	36,4104	37,69	36,93
13/12/2022	2.590.574	1,52%	37,98	36,745	38,23	37,46
12/12/2022	1.340.229	1,51%	36,13	35,73	36,91	36,90
09/12/2022	1.920.799	-1,78%	36,875	36,25	36,9094	36,35
08/12/2022	1.691.817	1,74%	36,82	36,745	37,43	37,01
07/12/2022	1.566.200	-2,52%	36,92	36,28	37,27	36,38
06/12/2022	6.593.904	-1,27%	38,07	36,765	38,2497	37,32
05/12/2022	10.113.588	1,97%	38,07	37,52	38,64	37,80
02/12/2022	9.646.401	-0,51%	36,59	36,55	37,37	37,08
01/12/2022	10.198.260	1,11%	36,05	36,72	37,39	37,27
30/11/2022	8.681.032	2,79%	36,05	35,76	36,835	36,86
29/11/2022	6.817.538	2,69%	35,51	35,08	35,99	35,86
28/11/2022	9.146.079	-2,20%	35,51	34,68	35,96	34,945
25/11/2022	3.067.045	-1,00%	35,54	35,455	35,92	35,5201
24/11/2022	5.691.056	1,16%	35,54	35,00	35,96	35,88
23/11/2022	5.691.056	1,16%	35,54	35,00	35,96	35,88
22/11/2022	8.809.552	-0,81%	35,60	35,01	35,70	35,47
21/11/2022	6.342.530	-2,67%	36,24	35,41	36,3617	35,76
18/11/2022	4.246.541	-0,81%	37,75	36,21	37,99	36,74
17/11/2022	4.667.176	0,05%	36,24	35,985	37,235	37,04
16/11/2022	5.254.765	-0,88%	37,70	35,925	37,37	37,02
15/11/2022	11.578.265	0,60%	37,70	37,4024	39,155	37,485
14/11/2022	2.850.030	1,18%	32,38	35,8241	37,785	36,95
11/11/2022	2.172.259	3,74%	32,38	35,66	37,07	36,63
10/11/2022	2.266.909	5,06%	32,38	35,00	36,085	35,31
09/11/2022	2.189.877	-2,45%	32,38	33,6033	34,61	33,6354
08/11/2022	2.120.494	0,88%	32,38	33,85	34,68	34,49
07/11/2022	2.670.986	0,96%	32,38	32,92	34,33	34,165
04/11/2022	3.495.251	7,61%	32,38	32,22	33,80	33,80
03/11/2022	5.986.154	-5,42%	36,475	31,40	33,2999	31,40
02/11/2022	3.548.260	-3,68%	36,475	34,94	36,97	35,11
01/11/2022	2.109.515	1,04%	36,475	35,61	36,63	35,94
31/10/2022	2.666.259	-1,09%	34,61	35,485	36,59	35,57
28/10/2022	1.694.517	4,23%	34,61	34,45	35,98	35,96
27/10/2022	1.430.850	0,50%	34,90	34,405	35,36	34,50
26/10/2022	1.137.251	1,00%	32,63	34,15	35,13	34,33
25/10/2022	2.117.147	0,65%	32,63	33,845	34,98	34,19
24/10/2022	1.843.109	0,03%	32,63	33,02	34,17	33,97
21/10/2022	2.487.600	5,12%	32,63	32,315	33,99	33,90
20/10/2022	2.156.550	1,07%	32,63	32,26	33,38	32,475
19/10/2022	1.876.743	-1,64%	32,13	31,8408	32,73	32,46
18/10/2022	1.891.214	-0,61%	33,14	32,415	33,91	32,55
17/10/2022	1.718.176	5,26%	31,36	31,30	32,38	32,25
14/10/2022	1.535.636	-0,33%	30,17	30,495	31,775	30,64
13/10/2022	2.778.270	-0,90%	30,17	29,57	31,58	30,72
12/10/2022	1.321.454	1,11%	30,44	29,86	31,15	30,89
11/10/2022	2.268.007	-2,74%	31,28	29,89	31,59	30,56
10/10/2022	2.170.566	-3,89%	32,62	30,91	32,71	31,42
07/10/2022	1.413.350	-1,95%	32,60	32,34	33,135	32,68
06/10/2022	1.552.515	-0,77%	33,50	33,19	34,17	33,32
05/10/2022	2.020.437	2,38%	32,19	32,02	33,715	33,58
04/10/2022	2.225.452	7,42%	31,31	31,13	32,91	32,88
03/10/2022	1.661.505	3,00%	30,05	29,22	30,96	30,61
30/09/2022	1.615.559	-0,87%	29,98	29,38	30,47	29,72
29/09/2022	1.775.259	-1,98%	29,98	29,22	30,165	30,00
28/09/2022	1.942.539	1,80%	30,035	29,92	30,83	30,62
27/09/2022	3.164.546	-0,03%	30,035	29,805	31,22	29,98
26/09/2022	3.572.759	-0,20%	30,035	29,96	31,56	29,99
23/09/2022	3.041.749	-1,81%	30,035	29,45	30,17	30,05
22/09/2022	2.455.820	-6,62%	34,40	30,395	32,90	30,61
21/09/2022	2.879.241	-5,15%	34,40	32,77	34,67	32,78
20/09/2022	2.057.793	0,61%	34,40	34,13	34,885	34,57
19/09/2022	1.695.219	3,03%	32,81	32,80	34,445	34,36
16/09/2022	2.452.571	-3,11%	33,95	32,915	33,92	33,36
15/09/2022	1.895.391	1,15%	33,95	33,89	35,17	34,43
14/09/2022	3.254.644	0,44%	34,51	32,245	34,065	34,02
13/09/2022	2.778.698	-6,05%	34,51	33,725	35,4275	33,87
12/09/2022	2.261.583	2,82%	32,95	35,245	36,09	36,05
09/09/2022	1.609.914	2,94%	32,95	34,30	35,19	35,06
08/09/2022	2.072.607	1,41%	32,95	32,72	34,079	34,06
07/09/2022	1.880.358	3,11%	33,10	32,49	33,76	33,81
06/09/2022	2.509.869	-0,27%	33,10	32,22	33,4694	32,77
05/09/2022	2.558.794	1,28%	32,80	32,009	33,30	32,86
02/09/2022	2.558.794	1,28%	32,80	32,009	33,30	32,86
01/09/2022	2.475.752	-0,57%	33,17	31,48	32,475	32,45
31/08/2022	1.958.197	-0,97%	33,17	32,57	33,65	32,64
30/08/2022	1.931.478	-2,36%	34,14	32,495	34,17	32,96
29/08/2022	1.908.153	0,48%	33,345	33,07	34,127	33,75
26/08/2022	1.883.159	-4,71%	35,49	33,57	35,55	33,58
25/08/2022	1.568.776	1,56%	34,29	34,89	35,73	35,22
24/08/2022	1.260.086	1,09%	34,29	34,06	35,15	34,675
23/08/2022	1.466.647	2,63%	33,875	33,87	34,6781	34,68
22/08/2022	2.003.455	-2,76%	35,08	33,45	34,035	33,77
19/08/2022	1.265.368	-2,50%	35,08	34,54	35,33	34,73
18/08/2022	1.369.287	1,71%	35,08	34,70	35,6764	35,62
17/08/2022	2.001.550	-3,21%	35,37	34,97	35,65	35,01
16/08/2022	1.443.200	1,76%	35,61	35,4401	36,335	36,165
15/08/2022	1.466.201	-0,17%	35,42	35,27	35,855	35,54
12/08/2022	1.153.688	1,98%	35,12	34,80	35,635	35,60