BiG | O banco que entende os seus valores.

Macerich Company (The) (MAC)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
06/02/2026	650.319	1,29%	19,435	19,34	19,74	19,34
05/02/2026	1.030.628	0,36%	19,25	19,18	19,525	19,37
04/02/2026	1.187.518	2,66%	18,99	18,91	19,47	19,30
03/02/2026	1.330.660	0,43%	18,75	18,2647	18,91	18,80
02/02/2026	1.324.098	-1,11%	18,93	18,641	19,18	18,72
30/01/2026	1.142.036	1,34%	18,40	18,40	19,015	18,93
29/01/2026	786.291	4,36%	17,75	17,75	18,68	18,68
28/01/2026	1.232.780	1,02%	17,80	17,708	18,115	17,90
27/01/2026	696.205	-1,83%	18,01	17,635	18,105	17,72
26/01/2026	719.472	-1,61%	18,23	18,015	18,39	18,05
23/01/2026	987.875	-0,27%	18,27	18,11	18,38	18,35
22/01/2026	907.753	-1,08%	18,65	18,215	18,855	18,40
21/01/2026	735.666	0,92%	18,58	18,27	18,795	18,60
20/01/2026	883.780	-1,65%	18,74	18,27	18,74	18,43
16/01/2026	722.291	2,29%	18,21	18,21	18,825	18,74
15/01/2026	798.530	0,11%	18,47	18,255	18,845	18,32
14/01/2026	637.949	0,77%	17,99	17,735	18,33	18,30
13/01/2026	559.575	0,22%	18,14	18,07	18,34	18,16
12/01/2026	759.328	-1,09%	18,401	18,08	18,401	18,12
09/01/2026	575.480	-0,60%	18,43	18,24	18,65	18,32
08/01/2026	487.762	0,33%	18,40	18,02	18,803	18,43
07/01/2026	518.151	-2,75%	18,81	18,35	18,9691	18,37
06/01/2026	1.830.979	1,02%	18,61	18,45	18,89	18,89
05/01/2026	807.151	0,97%	18,52	18,38	18,93	18,70
02/01/2026	553.917	0,33%	18,45	18,24	18,575	18,52
31/12/2025	429.325	-0,65%	18,45	18,31	18,66	18,46
30/12/2025	436.649	-0,59%	18,64	18,445	18,78	18,445
29/12/2025	1.295.547	-1,37%	18,95	18,61	18,98	18,69
26/12/2025	357.854	-0,53%	18,99	18,87	19,14	18,95
24/12/2025	297.330	1,22%	18,82	18,82	19,12	19,05
23/12/2025	739.743	0,80%	18,67	18,49	18,915	18,82
22/12/2025	800.489	0,22%	18,63	18,36	18,72	18,67
19/12/2025	1.501.591	0,81%	18,48	18,08	18,82	18,63
18/12/2025	767.206	0,65%	18,41	18,40	18,75	18,48
17/12/2025	1.040.802	0,33%	18,27	18,11	18,52	18,36
16/12/2025	813.842	-1,56%	18,70	18,28	18,758	18,30
15/12/2025	876.666	0,49%	18,80	18,37	18,80	18,59
12/12/2025	1.076.574	0,70%	18,48	18,44	18,86	18,50
11/12/2025	958.135	2,57%	18,07	18,01	18,57	18,54
10/12/2025	1.173.650	2,21%	17,58	17,58	18,33	18,07
09/12/2025	608.626	1,61%	17,32	17,32	17,7287	17,68
08/12/2025	594.312	-1,97%	17,75	17,175	17,87	17,40
05/12/2025	580.615	2,25%	17,30	17,235	17,81	17,75
04/12/2025	540.922	-0,46%	17,44	17,00	17,545	17,36
03/12/2025	690.500	1,99%	17,10	17,00	17,51	17,44
02/12/2025	769.553	-1,50%	17,36	17,10	17,50	17,10
01/12/2025	504.077	0,06%	17,36	16,92	17,485	17,36
28/11/2025	370.490	0,70%	17,24	16,875	17,53	17,36
26/11/2025	836.724	1,35%	16,91	16,91	17,545	17,24
25/11/2025	558.321	2,97%	16,52	16,52	17,14	17,01
24/11/2025	1.183.801	-0,42%	16,59	16,37	16,76	16,52
21/11/2025	1.624.617	2,38%	16,20	16,03	16,77	16,59
20/11/2025	1.035.160	-0,12%	16,35	16,18	16,965	16,20
19/11/2025	930.629	-2,14%	16,305	16,03	16,675	16,22
18/11/2025	828.648	0,33%	16,55	16,40	16,76	16,60
17/11/2025	834.267	-3,75%	17,21	16,43	17,26	16,57
14/11/2025	509.020	-0,35%	17,00	17,00	17,25	17,21
13/11/2025	590.439	-1,48%	17,5262	17,165	17,53	17,27
12/11/2025	589.921	-2,23%	17,95	17,54	18,16	17,54
11/11/2025	504.036	0,34%	17,835	17,835	18,30	17,94
10/11/2025	582.857	-0,78%	18,02	17,77	18,145	17,88
07/11/2025	655.516	3,59%	17,36	17,23	18,05	18,02
06/11/2025	1.080.074	-1,73%	17,64	17,3477	17,93	17,40
05/11/2025	1.729.326	-0,20%	17,60	17,185	17,85	17,67
04/11/2025	1.257.749	2,51%	17,27	17,21	17,785	17,70
03/11/2025	1.014.896	1,11%	17,15	16,72	17,34	17,34
31/10/2025	747.482	1,51%	16,92	16,61	17,26	17,15
30/10/2025	1.275.583	0,12%	16,90	16,72	17,12	16,92
29/10/2025	866.766	-4,79%	17,69	16,82	17,705	16,90
28/10/2025	1.074.498	-1,39%	17,94	17,57	17,94	17,75
27/10/2025	371.572	-0,11%	18,42	17,755	18,42	18,00
24/10/2025	604.344	0,67%	18,06	17,98	18,15	18,02
23/10/2025	653.826	0,28%	17,89	17,75	18,11	17,90
22/10/2025	603.862	2,23%	17,46	17,46	17,85	17,85
21/10/2025	792.255	1,75%	17,10	17,10	17,6565	17,46
20/10/2025	668.671	-0,46%	17,79	17,02	17,79	17,16
17/10/2025	517.477	1,29%	16,87	16,87	17,29	17,24
16/10/2025	652.887	-1,85%	17,50	16,891	17,50	17,02
15/10/2025	1.691.104	1,37%	17,12	17,03	17,45	17,34
14/10/2025	1.601.265	2,33%	16,74	16,44	17,24	17,12
13/10/2025	1.040.140	1,52%	16,62	16,47	16,82	16,74
10/10/2025	1.168.069	-3,25%	17,10	16,485	17,18	16,49
09/10/2025	372.093	-0,76%	17,19	16,885	17,19	17,06
08/10/2025	540.880	-1,15%	17,32	17,08	17,405	17,19
07/10/2025	602.550	-2,30%	17,80	17,265	17,805	17,39
06/10/2025	930.705	-1,33%	18,19	17,74	18,19	17,80
03/10/2025	1.594.502	0,67%	17,92	17,68	18,31	18,04
02/10/2025	1.535.158	-0,44%	18,02	17,71	18,02	17,92
01/10/2025	715.518	-1,10%	18,00	17,74	18,17	18,00
30/09/2025	969.837	3,46%	17,63	17,51	18,23	18,20
29/09/2025	1.641.693	-1,62%	18,00	17,595	18,265	17,62
26/09/2025	3.133.142	6,68%	17,25	17,12	18,07	17,90
25/09/2025	1.184.159	0,33%	16,58	16,50	16,86	16,76
24/09/2025	1.283.686	-2,54%	17,13	16,65	17,20	16,67
23/09/2025	689.085	-0,35%	17,18	17,07	17,475	17,12
22/09/2025	886.534	-1,58%	17,44	17,01	17,45	17,18
19/09/2025	927.110	-1,97%	17,735	17,38	17,78	17,44
18/09/2025	866.862	0,54%	17,70	17,62	17,85	17,75
17/09/2025	922.087	-1,94%	18,02	17,595	18,21	17,65
16/09/2025	818.955	-0,47%	18,03	17,825	18,12	18,00