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 > >>
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
15/09/2025	1.072.738	-0,12%	18,25	17,995	18,365	18,10
12/09/2025	1.039.382	-0,41%	18,23	18,08	18,32	18,14
11/09/2025	1.106.886	1,70%	18,25	17,78	18,35	18,23
10/09/2025	671.859	-0,83%	18,17	17,83	18,21	17,92
09/09/2025	548.564	-1,47%	18,23	17,925	18,30	18,07
08/09/2025	1.263.906	-1,28%	18,75	18,14	18,75	18,34
05/09/2025	860.601	1,35%	18,81	18,54	18,94	18,75
04/09/2025	649.890	0,16%	18,36	18,23	18,68	18,50
03/09/2025	689.885	1,93%	18,07	18,00	18,485	18,47
02/09/2025	445.617	-1,52%	18,40	17,8335	18,40	18,12
29/08/2025	439.672	-0,49%	18,48	18,28	18,65	18,40
28/08/2025	350.370	0,39%	18,51	18,19	18,515	18,49
27/08/2025	699.311	0,99%	18,22	18,16	18,51	18,40
26/08/2025	630.481	1,19%	17,95	17,88	18,28	18,24
25/08/2025	642.159	-0,41%	18,10	17,925	18,22	18,04
22/08/2025	911.710	6,21%	17,19	17,16	18,21	18,12
21/08/2025	663.084	-0,70%	17,02	17,02	17,23	17,08
20/08/2025	651.612	-1,15%	17,44	17,06	17,49	17,20
19/08/2025	747.804	1,55%	16,98	16,98	17,505	17,38
18/08/2025	382.703	-0,47%	17,10	17,08	17,345	17,13
15/08/2025	872.098	-1,04%	17,39	17,02	17,455	17,21
14/08/2025	1.390.045	-2,69%	17,87	17,325	17,87	17,39
13/08/2025	1.157.900	2,52%	17,46	17,20	17,91	17,87
12/08/2025	1.216.435	4,62%	16,66	16,50	17,68	17,43
11/08/2025	1.103.984	-0,18%	16,69	16,445	16,81	16,66
08/08/2025	1.016.600	0,66%	16,73	16,39	16,86	16,69
07/08/2025	892.124	-2,53%	17,15	16,41	17,15	16,58
06/08/2025	629.039	-0,53%	17,045	16,81	17,30	17,01
05/08/2025	619.114	3,51%	16,80	16,45	17,11	17,10
04/08/2025	570.682	2,32%	16,20	16,16	16,595	16,52
01/08/2025	1.107.654	-3,41%	16,71	15,99	16,71	16,14
31/07/2025	1.890.833	0,88%	16,31	16,31	16,97	16,71
30/07/2025	1.091.053	-3,90%	17,20	16,41	17,31	16,56
29/07/2025	621.266	-0,75%	17,595	17,20	17,78	17,20
28/07/2025	766.145	-1,92%	17,59	17,215	17,69	17,33
25/07/2025	812.994	0,17%	17,595	17,1912	17,92	17,67
24/07/2025	875.918	-0,40%	17,45	17,335	17,92	17,64
23/07/2025	1.030.700	1,61%	16,86	16,83	17,74	17,71
22/07/2025	1.000.638	3,38%	16,70	16,615	17,495	17,43
21/07/2025	525.255	1,75%	16,57	16,57	17,02	16,86
18/07/2025	566.063	-0,36%	16,48	16,29	16,77	16,57
17/07/2025	711.816	1,34%	16,04	15,89	16,765	16,63
16/07/2025	718.199	2,50%	16,41	15,895	16,49	16,41
15/07/2025	456.281	-2,44%	16,28	16,00	16,50	16,01