Macerich Company (The) (MAC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-10-2023	304.196	0,76%	10,44	10,32	10,70	10,61
06-10-2023	883.755	0,19%	10,44	10,27	10,78	10,53
05-10-2023	608.501	-1,50%	10,59	10,385	10,64	10,51
04-10-2023	633.825	1,33%	10,59	10,48	10,785	10,67
03-10-2023	489.595	-2,68%	11,16	10,3804	10,73	10,53
02-10-2023	1.013.991	-0,92%	11,16	10,675	11,275	10,81
29-09-2023	1.262.604	-4,85%	11,00	10,65	11,565	10,80
28-09-2023	469.519	3,46%	11,00	10,99	11,385	11,35
27-09-2023	417.591	0,00%	11,15	10,94	11,295	10,97
26-09-2023	854.993	-2,32%	11,19	10,825	11,23	10,97
25-09-2023	359.655	-0,80%	11,19	11,32	11,38	11,23
22-09-2023	307.236	-1,22%	11,49	11,32	11,585	11,32
21-09-2023	429.905	-3,29%	12,08	11,45	11,81	11,46
20-09-2023	316.092	-1,25%	12,08	11,84	12,315	11,85
19-09-2023	284.770	1,35%	11,89	11,86	12,06	12,00
18-09-2023	579.573	-3,19%	12,115	11,81	12,13	11,84
15-09-2023	893.898	0,66%	12,06	11,935	12,255	12,23
14-09-2023	574.490	3,76%	11,88	11,63	12,15	12,15
13-09-2023	644.137	-1,43%	11,85	11,63	11,89	11,71
12-09-2023	361.599	0,59%	11,79	11,73	11,89	11,88
11-09-2023	424.634	0,51%	11,825	11,72	11,88	11,81
08-09-2023	330.195	-0,59%	11,81	11,695	11,85	11,75
07-09-2023	280.381	-0,34%	11,81	11,665	11,89	11,82
06-09-2023	370.565	1,89%	11,665	11,495	11,87	11,86
05-09-2023	498.053	-1,52%	11,79	11,60	11,89	11,64
04-09-2023	342.836	1,11%	11,78	11,79	11,99	11,82
01-09-2023	342.836	1,11%	11,78	11,79	11,99	11,82
31-08-2023	280.686	0,09%	11,78	11,525	11,84	11,69
30-08-2023	437.507	-0,60%	11,74	11,57	11,78	11,68
29-08-2023	514.303	3,71%	11,18	11,25	11,745	11,75
28-08-2023	624.733	2,63%	11,18	11,21	11,48	11,33
25-08-2023	262.692	-0,63%	11,18	10,64	11,235	11,04
24-08-2023	359.838	-0,80%	11,14	11,06	11,395	11,11
23-08-2023	495.753	1,08%	11,34	11,03	11,35	11,20
22-08-2023	770.695	-1,95%	11,34	10,98	11,43	11,08
21-08-2023	465.929	-2,84%	11,77	11,21	11,67	11,30
18-08-2023	507.933	1,04%	11,77	11,38	11,70	11,63
17-08-2023	736.008	-2,04%	11,77	11,50	11,83	11,51
16-08-2023	599.543	-2,93%	12,24	11,92	12,285	11,92
15-08-2023	721.916	-2,69%	12,45	12,21	12,47	12,28
14-08-2023	751.865	-0,08%	12,45	12,48	12,835	12,62
11-08-2023	501.746	0,96%	12,48	12,39	12,65	12,63
10-08-2023	491.142	-1,19%	12,69	12,46	12,99	12,51
09-08-2023	423.833	-1,33%	12,87	12,64	12,90	12,66
08-08-2023	526.728	0,23%	12,56	12,31	12,895	12,83
07-08-2023	525.191	1,51%	12,56	12,51	12,85	12,80
04-08-2023	374.888	0,16%	12,55	12,53	12,845	12,61
03-08-2023	653.460	-2,40%	12,71	12,35	12,66	12,59
02-08-2023	469.571	0,00%	12,74	12,56	12,90	12,90
01-08-2023	614.783	1,18%	12,64	12,56	12,90	12,90
31-07-2023	512.387	0,95%	12,70	12,60	12,81	12,75
28-07-2023	526.514	2,60%	12,49	12,37	12,66	12,63
27-07-2023	716.174	-1,91%	12,68	12,27	12,715	12,31
26-07-2023	316.281	0,80%	12,45	12,37	12,61	12,55
25-07-2023	848.450	-1,89%	12,59	12,42	12,73	12,45
24-07-2023	828.965	1,36%	12,56	12,585	12,84	12,69
21-07-2023	1.062.200	-1,80%	12,90	12,51	12,90	12,52
20-07-2023	1.235.455	-0,47%	12,75	12,61	12,85	12,75
19-07-2023	1.268.325	4,06%	12,39	12,37	12,825	12,81
18-07-2023	1.029.895	3,71%	11,75	11,60	12,35	12,31
17-07-2023	1.147.673	0,94%	11,75	11,60	11,91	11,87
14-07-2023	795.820	-1,67%	11,88	11,57	11,90	11,76
13-07-2023	1.160.032	-1,40%	12,10	11,87	12,15	11,96
12-07-2023	1.142.160	0,17%	11,64	12,13	12,415	12,13
11-07-2023	989.335	5,21%	11,64	11,49	12,18	12,11
10-07-2023	383.333	1,50%	11,315	11,28	11,545	11,51
07-07-2023	560.915	0,53%	11,32	11,265	11,57	11,34
06-07-2023	676.277	-0,62%	11,285	10,98	11,30	11,28
05-07-2023	454.258	-0,61%	11,285	11,11	11,53	11,35
04-07-2023	270.119	1,24%	11,47	11,3121	11,485	11,41
03-07-2023	270.119	1,24%	11,47	11,3121	11,485	11,41
30-06-2023	497.363	-0,71%	11,47	11,105	11,53	11,27
29-06-2023	461.042	3,65%	10,975	10,955	11,35	11,35
28-06-2023	382.198	-1,35%	10,84	10,835	11,12	10,95
27-06-2023	409.862	3,06%	10,84	10,655	11,14	11,10
26-06-2023	433.507	3,26%	10,56	10,245	10,855	10,77
23-06-2023	850.319	-3,24%	10,56	10,325	10,64	10,4307
22-06-2023	850.587	-1,37%	10,88	10,63	10,985	10,78
21-06-2023	981.376	0,28%	10,84	10,7325	11,065	10,93
20-06-2023	834.550	-3,71%	11,28	10,875	11,28	10,90
19-06-2023	2.170.236	1,07%	11,17	11,07	11,425	11,33
16-06-2023	2.170.236	1,07%	11,17	11,07	11,425	11,33
15-06-2023	1.025.624	-0,09%	11,17	11,11	11,405	11,21
14-06-2023	657.673	-0,09%	11,32	11,095	11,49	11,22
13-06-2023	677.154	-0,09%	11,31	11,22	11,5701	11,23
12-06-2023	1.020.372	0,27%	11,22	11,06	11,395	11,24
09-06-2023	574.213	0,99%	11,035	11,0213	11,245	11,21
08-06-2023	853.395	-2,46%	11,39	10,90	11,41	11,10
07-06-2023	738.232	5,08%	10,33	10,85	11,46	11,38
06-06-2023	1.127.886	5,45%	10,075	10,235	11,065	10,83
05-06-2023	893.309	1,08%	10,075	10,06	10,43	10,27
02-06-2023	976.861	7,06%	9,80	9,70	10,255	10,16
01-06-2023	549.702	-1,56%	9,65	9,345	9,67	9,49
31-05-2023	571.471	1,28%	9,19	9,3225	9,525	9,64
30-05-2023	571.471	1,28%	9,19	9,3225	9,525	9,50
29-05-2023	276.813	1,19%	9,19	9,11	9,405	9,38
26-05-2023	276.813	1,19%	9,19	9,11	9,405	9,38
25-05-2023	372.409	-0,43%	9,26	9,05	9,3773	9,27
24-05-2023	1.475.342	-4,12%	9,635	9,23	9,63	9,31
23-05-2023	683.266	-3,38%	10,07	9,695	10,22	9,71