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 > >>
29/04/2026	1.100.233	0,41%	22,15	21,36	22,15	21,82
28/04/2026	2.221.779	0,76%	21,81	21,475	21,84	21,74
27/04/2026	236.902	-0,19%	21,10	21,04	21,60	21,60
24/04/2026	1.063.469	-1,05%	21,41	21,04	21,60	21,20
23/04/2026	541.859	0,94%	20,97	20,97	21,57	21,41
22/04/2026	744.365	-1,85%	21,80	21,115	21,87	21,21
21/04/2026	918.382	-1,64%	22,06	21,54	22,06	21,61
20/04/2026	1.091.987	-1,57%	22,30	21,865	22,30	21,96
17/04/2026	1.807.223	1,69%	22,00	22,00	22,555	22,30
16/04/2026	944.848	1,88%	21,44	21,44	21,93	21,93
15/04/2026	1.237.782	0,28%	21,36	21,13	21,535	21,52
14/04/2026	1.152.213	0,28%	21,40	21,23	21,83	21,46
13/04/2026	1.081.146	-0,09%	21,33	20,965	21,42	21,40
10/04/2026	2.067.213	1,57%	20,98	20,98	21,43	21,42
09/04/2026	847.732	1,98%	20,68	20,52	21,245	21,09
08/04/2026	1.364.208	4,18%	19,85	19,85	20,855	20,68
07/04/2026	644.505	1,38%	19,58	19,465	19,9466	19,85
06/04/2026	582.424	0,26%	19,58	19,41	19,71	19,58
02/04/2026	812.798	0,77%	19,38	18,993	19,63	19,53
01/04/2026	1.123.033	2,54%	18,90	18,90	19,57	19,38
31/03/2026	905.178	2,19%	18,73	18,565	19,20	18,90
30/03/2026	991.892	0,82%	18,49	18,365	18,93	18,49
27/03/2026	1.224.069	-4,01%	19,05	18,21	19,11	18,33
26/03/2026	630.188	1,41%	18,485	18,485	19,09	19,09
25/03/2026	1.021.089	1,48%	18,85	18,53	18,91	18,81
24/03/2026	1.014.743	0,38%	18,48	18,17	18,95	18,55
23/03/2026	758.960	1,93%	18,12	18,12	19,065	18,48
20/03/2026	498.209	-3,70%	18,70	18,005	18,87	18,12
19/03/2026	409.794	0,32%	18,63	18,45	18,96	18,79
18/03/2026	453.754	-1,60%	18,92	18,725	19,075	18,73
17/03/2026	495.960	0,58%	19,065	18,97	19,24	19,04
16/03/2026	566.636	2,05%	18,70	18,70	19,20	18,93
13/03/2026	619.060	0,32%	18,90	18,55	19,18	18,55
12/03/2026	938.023	-3,62%	19,36	18,60	19,36	18,66
11/03/2026	662.046	-0,36%	19,43	18,89	19,43	19,36
10/03/2026	768.888	1,09%	18,915	18,915	19,755	19,43
09/03/2026	1.364.822	2,26%	18,80	17,91	19,235	19,22
06/03/2026	1.342.759	-5,05%	19,46	18,635	19,745	18,80
05/03/2026	920.423	-2,39%	20,30	19,605	20,30	19,81
04/03/2026	631.761	2,01%	20,03	19,94	20,38	20,30
03/03/2026	813.760	-0,45%	19,40	19,29	20,33	19,90
02/03/2026	703.709	-2,35%	20,47	19,75	20,47	19,99
27/02/2026	1.216.101	-1,30%	20,74	20,18	20,93	20,47
26/02/2026	551.599	0,68%	20,74	20,58	20,91	20,74
25/02/2026	998.956	2,13%	20,16	20,02	20,65	20,60
24/02/2026	924.173	-0,25%	20,22	20,06	20,45	20,17
23/02/2026	1.229.247	-0,39%	20,52	20,15	20,84	20,22
20/02/2026	1.565.540	2,68%	19,77	19,6693	20,44	20,30
19/02/2026	1.765.982	3,24%	19,50	19,20	20,35	19,77
18/02/2026	1.142.125	1,92%	18,80	18,72	19,165	19,15
17/02/2026	875.171	1,46%	18,71	18,46	18,94	18,79
13/02/2026	1.442.605	3,99%	17,66	17,66	18,545	18,52
12/02/2026	2.014.429	-5,47%	18,84	17,635	19,16	17,81
11/02/2026	659.539	-2,79%	19,53	18,755	19,54	18,84
10/02/2026	485.076	1,73%	19,14	19,0911	19,455	19,38
09/02/2026	680.851	-1,50%	19,62	19,05	19,62	19,05
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