Macerich Company (The) (MAC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	1.471.795	0,06%	16,65	16,1101	16,7025	16,38
27/02/2024	1.207.061	-0,91%	16,65	16,175	16,65	16,37
26/02/2024	415.955	-1,31%	16,74	16,50	16,91	16,52
23/02/2024	771.294	-2,45%	17,12	16,58	17,135	16,74
22/02/2024	735.079	-0,29%	17,31	17,15	17,495	17,16
21/02/2024	610.668	-0,23%	17,22	17,10	17,402	17,21
20/02/2024	945.389	0,17%	16,935	16,85	17,25	17,25
19/02/2024	702.214	0,00%	17,13	17,09	17,685	17,22
16/02/2024	702.214	3,67%	17,13	17,09	17,685	17,22
15/02/2024	1.809.292	5,18%	17,00	16,785	17,505	17,47
14/02/2024	1.184.664	0,30%	17,01	16,515	17,01	16,78
13/02/2024	1.061.016	-2,28%	17,01	16,005	16,73	16,73
12/02/2024	1.251.870	1,12%	17,01	16,835	17,13	17,12
09/02/2024	1.761.858	-1,17%	17,18	16,65	17,26	16,93
08/02/2024	1.423.979	1,00%	16,95	16,62	17,145	17,13
07/02/2024	1.916.180	2,11%	15,67	16,195	17,35	16,96
06/02/2024	1.808.457	5,59%	15,67	15,67	16,625	16,61
05/02/2024	1.235.721	1,62%	15,13	15,055	15,94	15,73
02/02/2024	722.425	-2,09%	15,43	15,26	15,67	15,48
01/02/2024	1.116.975	0,13%	16,15	15,13	15,845	15,81
31/01/2024	737.710	-2,05%	16,15	15,77	16,415	15,79
30/01/2024	787.800	-3,76%	16,65	16,125	16,725	16,12
29/01/2024	459.585	0,42%	16,70	16,585	16,80	16,75
26/01/2024	729.131	0,30%	16,73	16,55	16,81	16,68
25/01/2024	673.973	1,96%	16,59	16,445	16,84	16,63
24/01/2024	1.052.058	0,12%	16,56	16,17	16,68	16,31
23/01/2024	1.001.673	1,69%	16,18	15,92	16,34	16,29
22/01/2024	843.708	2,30%	15,91	15,70	16,165	16,02
19/01/2024	801.379	2,55%	15,48	15,09	15,66	15,66
18/01/2024	749.991	-0,59%	15,48	15,015	15,53	15,27
17/01/2024	1.081.573	-1,22%	15,55	15,01	15,595	15,36
16/01/2024	655.843	-0,89%	15,55	15,335	15,65	15,55
15/01/2024	414.774	0,77%	15,93	15,47	15,93	15,69
12/01/2024	414.774	0,77%	15,93	15,47	15,93	15,69
11/01/2024	439.726	-0,89%	15,575	15,305	15,68	15,57
10/01/2024	446.511	1,82%	15,43	15,39	15,84	15,71
09/01/2024	591.129	0,26%	15,23	14,99	15,47	15,43
08/01/2024	529.572	2,94%	14,95	14,92	15,43	15,39
05/01/2024	436.015	0,00%	14,73	14,66	15,2901	14,95
04/01/2024	586.002	0,40%	14,85	14,7101	15,05	14,95
03/01/2024	837.412	-4,24%	15,27	14,74	15,27	14,89
02/01/2024	567.239	0,78%	15,81	15,17	15,69	15,55
29/12/2023	693.907	-3,20%	15,81	15,435	15,92	15,43
28/12/2023	597.871	1,53%	15,565	15,58	15,95	15,94
27/12/2023	470.466	0,26%	15,62	15,53	15,85	15,70
26/12/2023	415.209	1,62%	15,49	15,37	15,77	15,66
22/12/2023	531.226	-1,34%	15,61	15,36	15,89	15,41
21/12/2023	594.147	2,16%	15,725	15,355	15,795	15,62
20/12/2023	736.926	-2,30%	15,725	15,245	15,89	15,29
19/12/2023	794.510	0,13%	15,725	15,64	15,98	15,65
18/12/2023	872.365	-2,31%	13,56	15,58	16,185	15,63
15/12/2023	1.598.157	-2,44%	13,56	15,89	16,46	16,00
14/12/2023	3.640.360	12,48%	13,56	14,95	16,54	16,40
13/12/2023	1.586.780	8,00%	13,53	13,429	14,88	14,58
12/12/2023	1.008.537	-0,81%	13,53	13,465	13,66	13,50
11/12/2023	637.565	1,64%	13,40	13,24	13,67	13,61
08/12/2023	939.518	1,67%	13,04	13,015	13,44	13,39
07/12/2023	1.249.352	3,13%	12,79	12,66	13,18	13,17
06/12/2023	1.015.394	2,16%	12,37	12,62	12,98	12,77
05/12/2023	583.110	0,16%	12,03	12,25	12,57	12,50
04/12/2023	709.947	2,89%	12,03	12,02	12,50	12,48
01/12/2023	809.459	5,75%	11,41	11,38	12,23	12,13
30/11/2023	381.970	0,97%	11,41	11,30	11,565	11,47
29/11/2023	501.861	0,09%	10,94	11,36	11,835	11,36
28/11/2023	634.837	2,81%	10,94	10,87	11,35	11,35
27/11/2023	725.171	0,46%	10,95	10,755	11,095	11,04
24/11/2023	237.393	0,27%	10,95	10,86	11,03	10,99
23/11/2023	312.006	-0,73%	11,16	10,9306	11,1475	10,90
22/11/2023	310.655	-0,18%	11,16	10,9306	11,1475	10,96
21/11/2023	436.218	-3,35%	11,16	10,975	11,36	10,98
20/11/2023	345.642	0,35%	11,32	11,13	11,36	11,36
17/11/2023	563.859	1,07%	11,32	11,255	11,445	11,32
16/11/2023	612.437	-3,86%	11,59	11,08	11,64	11,20
15/11/2023	1.738.597	2,28%	11,39	11,32	11,795	11,65
14/11/2023	1.645.831	12,88%	10,625	10,69	11,395	11,39
13/11/2023	441.880	-2,32%	10,26	10,00	10,265	10,09
10/11/2023	729.039	3,82%	10,305	9,90	10,37	10,33
09/11/2023	659.047	-2,64%	10,39	9,91	10,305	9,95
08/11/2023	676.791	-1,73%	10,39	10,17	10,42	10,22
07/11/2023	506.447	0,00%	10,545	10,41	10,58	10,57
06/11/2023	791.486	-5,79%	11,15	10,51	11,16	10,57
03/11/2023	832.112	7,47%	10,84	10,77	11,28	11,22
02/11/2023	704.113	6,42%	9,79	10,16	10,48	10,44
01/11/2023	1.269.737	0,93%	9,79	9,645	9,97	9,81
31/10/2023	1.721.271	-0,41%	9,86	9,215	10,1089	9,72
30/10/2023	887.513	0,52%	10,20	9,655	9,96	9,76
27/10/2023	406.397	-4,01%	10,20	9,645	10,19	9,705
26/10/2023	1.404.763	2,02%	9,92	9,8146	10,14	10,11
25/10/2023	840.210	-4,53%	10,34	9,87	10,41	9,91
24/10/2023	850.902	0,48%	10,48	10,365	10,635	10,38
23/10/2023	610.915	-2,18%	10,52	10,33	10,665	10,33
20/10/2023	763.962	-0,94%	10,87	10,53	10,85	10,56
19/10/2023	849.285	-2,83%	10,87	10,655	11,10	10,66
18/10/2023	527.932	-2,92%	11,23	10,97	11,23	10,97
17/10/2023	854.261	2,45%	11,00	10,885	11,38	11,30
16/10/2023	896.669	1,57%	10,97	10,885	11,19	11,03
13/10/2023	614.420	-0,46%	10,93	10,68	11,01	10,86
12/10/2023	409.336	-0,91%	10,86	10,705	10,99	10,91
11/10/2023	332.145	2,23%	10,86	10,835	11,11	11,01
10/10/2023	329.069	1,51%	10,73	10,71	10,9388	10,77