Macerich Company (The) (MAC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	611.090	0,00%	15,91	15,91	16,43	16,00
17/07/2024	611.090	-0,68%	15,91	15,91	16,43	16,00
16/07/2024	667.103	2,81%	15,86	15,78	16,20	16,11
15/07/2024	428.358	1,36%	15,66	15,38	15,72	15,67
12/07/2024	504.422	-0,26%	15,71	15,38	15,88	15,46
11/07/2024	496.639	1,84%	15,50	15,415	15,84	15,50
10/07/2024	437.263	2,35%	14,99	14,86	15,32	15,22
09/07/2024	191.279	0,14%	14,74	14,67	15,01	14,87
08/07/2024	435.651	1,78%	14,71	14,64	14,86	14,85
05/07/2024	449.736	-2,41%	14,85	14,52	14,87	14,59
04/07/2024	270.077	0,00%	14,72	14,65	15,03	14,95
03/07/2024	270.077	2,33%	14,72	14,65	15,03	14,95
02/07/2024	535.378	-0,27%	14,69	14,45	14,96	14,61
01/07/2024	594.445	-5,12%	15,33	14,62	15,33	14,65
28/06/2024	1.929.516	1,91%	15,29	15,135	15,495	15,44
27/06/2024	390.081	2,37%	14,88	14,76	15,19	15,15
26/06/2024	283.853	1,37%	14,49	14,49	14,825	14,80
25/06/2024	286.463	-1,88%	14,84	14,46	14,84	14,60
24/06/2024	388.929	1,43%	14,67	14,60	15,055	14,88
21/06/2024	2.269.387	-1,41%	14,87	14,52	15,00	14,67
20/06/2024	812.376	0,47%	14,73	14,73	15,04	14,88
19/06/2024	585.372	0,00%	14,49	14,49	14,91	14,81
18/06/2024	585.372	2,28%	14,49	14,49	14,91	14,81
17/06/2024	588.768	-0,07%	14,41	14,205	14,535	14,47
14/06/2024	653.168	-2,36%	14,68	14,4407	14,74	14,48
13/06/2024	430.144	0,14%	14,84	14,65	14,985	14,83
12/06/2024	1.090.798	1,30%	15,37	14,725	15,71	14,81
11/06/2024	1.136.744	-0,81%	14,63	14,52	14,79	14,62
10/06/2024	420.555	-1,21%	14,675	14,665	14,88	14,74
07/06/2024	502.459	-1,65%	14,84	14,755	15,065	14,92
06/06/2024	426.106	-2,07%	15,42	15,155	15,52	15,17
05/06/2024	511.539	1,97%	15,295	15,00	15,52	15,50
04/06/2024	549.408	-0,39%	15,12	15,09	15,335	15,20
03/06/2024	996.824	0,93%	15,25	15,14	15,50	15,26
31/05/2024	543.395	1,96%	14,89	14,81	15,15	15,12
30/05/2024	324.388	2,42%	14,48	14,555	14,895	14,83
29/05/2024	701.070	-1,70%	14,48	14,35	14,64	14,48
28/05/2024	495.361	-1,54%	15,12	14,72	15,22	14,73
27/05/2024	450.248	0,00%	15,09	14,815	15,09	14,96
24/05/2024	450.248	-1,45%	15,09	14,815	15,09	14,96
23/05/2024	1.290.021	-1,85%	15,56	14,80	15,28	14,90
22/05/2024	602.980	-2,94%	15,56	15,12	15,66	15,18
21/05/2024	468.010	2,76%	15,155	15,15	15,72	15,64
20/05/2024	529.575	-2,06%	15,83	15,20	15,62	15,22
17/05/2024	761.071	-2,26%	15,83	15,425	15,845	15,54
16/05/2024	1.108.879	0,88%	16,05	16,00	16,2171	16,07
15/05/2024	1.378.473	-3,46%	16,88	15,785	16,89	15,93
14/05/2024	1.142.304	6,38%	15,81	15,65	16,52	16,50
13/05/2024	583.135	1,51%	15,97	15,28	15,69	15,51
10/05/2024	656.729	-1,36%	15,97	15,215	15,725	15,28
09/05/2024	1.620.038	-2,21%	15,97	15,38	16,14	15,49
08/05/2024	2.270.364	3,87%	14,79	15,07	15,85	15,84
07/05/2024	1.962.452	3,88%	14,54	14,70	15,41	15,25
06/05/2024	1.154.022	2,73%	14,54	14,21	14,725	14,68
03/05/2024	993.123	3,55%	14,25	13,86	14,31	14,29
02/05/2024	784.789	2,53%	13,255	13,485	13,845	13,80
01/05/2024	2.565.578	-2,18%	13,255	12,995	13,78	13,46
30/04/2024	3.888.879	-13,99%	15,42	13,675	15,42	13,77
29/04/2024	537.912	2,17%	15,38	15,70	16,06	16,01
26/04/2024	458.377	1,89%	15,38	15,37	15,765	15,67
25/04/2024	489.188	-1,66%	15,28	15,164	15,515	15,38
24/04/2024	428.972	-3,10%	16,00	15,56	16,04	15,64
23/04/2024	576.763	2,87%	15,70	15,68	16,39	16,14
22/04/2024	438.236	2,62%	15,18	15,275	15,765	15,69
19/04/2024	431.114	0,79%	15,18	15,125	15,48	15,29
18/04/2024	597.807	-1,30%	15,44	15,125	15,605	15,17
17/04/2024	746.434	-2,66%	15,85	15,375	16,02	15,37
16/04/2024	793.406	-1,07%	16,16	15,58	15,98	15,79
15/04/2024	875.711	-0,75%	16,16	15,835	16,29	15,96
12/04/2024	971.390	-0,86%	16,24	15,84	16,27	16,08
11/04/2024	807.375	2,85%	15,89	15,665	16,295	16,22
10/04/2024	771.682	-3,78%	15,70	15,47	15,935	15,77
09/04/2024	598.008	0,92%	16,32	16,055	16,385	16,39
08/04/2024	480.427	0,81%	16,21	16,12	16,4275	16,24
05/04/2024	503.662	1,19%	15,86	15,835	16,21	16,11
04/04/2024	383.765	-1,61%	16,06	15,855	16,61	15,92
03/04/2024	552.939	-0,25%	16,06	16,0007	16,37	16,18
02/04/2024	921.066	-3,40%	16,38	16,03	16,445	16,22
01/04/2024	430.162	-2,55%	17,055	16,705	17,16	16,79
28/03/2024	540.304	0,82%	17,25	17,0322	17,29	17,23
27/03/2024	593.055	2,52%	16,94	16,885	17,11	17,09
26/03/2024	537.372	-0,24%	16,825	16,60	16,97	16,67
25/03/2024	422.380	-1,71%	17,045	16,695	17,14	16,71
22/03/2024	604.254	-1,39%	17,415	16,89	17,49	17,00
21/03/2024	832.288	1,29%	16,45	17,11	17,635	17,24
20/03/2024	628.377	2,65%	16,45	16,395	17,05	17,02
19/03/2024	534.122	0,91%	16,14	16,20	16,68	16,58
18/03/2024	567.323	1,86%	16,14	15,98	16,44	16,43
15/03/2024	512.581	1,13%	15,87	15,85	16,20	16,13
14/03/2024	852.678	-2,69%	16,21	15,71	16,35	15,95
13/03/2024	941.208	3,08%	15,88	15,94	16,50	16,39
12/03/2024	621.879	-0,25%	15,82	15,7402	16,08	15,90
11/03/2024	887.011	-2,09%	16,50	15,88	16,30	15,94
08/03/2024	606.033	0,12%	16,50	16,29	16,745	16,28
07/03/2024	845.819	1,69%	16,16	15,99	16,24	16,26
06/03/2024	669.507	0,13%	16,155	15,89	16,27	15,99
05/03/2024	993.155	-4,37%	16,54	15,91	16,60	15,97
04/03/2024	704.135	1,09%	16,375	16,33	16,82	16,70
01/03/2024	1.172.259	0,67%	16,375	16,225	16,63	16,52
29/02/2024	1.475.111	0,18%	16,65	16,165	16,76	16,41