Macerich Company (The) (MAC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	1.335.118	5,24%	9,57	9,495	10,08	10,05
19/05/2023	907.194	2,69%	9,46	9,32	9,7251	9,55
18/05/2023	1.099.220	-1,90%	9,39	9,235	9,47	9,30
17/05/2023	449.964	5,93%	9,31	9,15	9,655	9,65
16/05/2023	506.094	-4,51%	9,50	9,10	9,52	9,11
15/05/2023	607.732	1,49%	9,43	9,38	9,685	9,54
12/05/2023	375.211	-0,95%	9,60	9,31	9,60	9,40
11/05/2023	353.845	-2,27%	9,55	9,34	9,71	9,49
10/05/2023	693.343	2,43%	9,70	9,47	9,80	9,71
09/05/2023	853.069	-3,95%	9,73	9,475	9,755	9,48
08/05/2023	508.468	-1,40%	10,10	9,79	10,11	9,87
05/05/2023	706.707	0,70%	10,18	9,76	10,22	10,01
04/05/2023	1.109.613	-3,02%	9,915	9,31	10,08	9,94
03/05/2023	1.239.879	0,39%	10,29	10,1405	10,52	10,25
02/05/2023	1.217.972	-0,97%	10,20	9,70	10,33	10,21
01/05/2023	1.121.304	3,20%	10,06	10,00	10,365	10,31
28/04/2023	533.057	2,88%	9,68	9,67	10,045	9,99
27/04/2023	531.354	3,19%	9,455	9,44	9,79	9,71
26/04/2023	424.085	-1,67%	9,54	9,36	9,62	9,41
25/04/2023	683.390	-2,15%	9,615	9,32	9,7009	9,57
24/04/2023	649.245	-1,31%	9,92	9,67	9,985	9,78
21/04/2023	650.920	0,20%	9,99	9,75	9,955	9,91
20/04/2023	336.308	-2,66%	10,015	9,815	10,165	9,89
19/04/2023	829.592	3,25%	9,70	9,685	10,25	10,16
18/04/2023	485.108	-2,09%	10,07	9,84	10,105	9,84
17/04/2023	726.378	5,02%	9,545	9,58	10,09	10,05
14/04/2023	736.444	-2,25%	9,89	9,47	10,035	9,57
13/04/2023	669.846	-1,31%	9,95	9,73	9,99	9,79
12/04/2023	1.195.883	-3,41%	10,39	9,915	10,49	9,92
11/04/2023	759.300	1,18%	10,18	10,165	10,42	10,27
10/04/2023	622.941	0,50%	10,125	9,97	10,36	10,15
06/04/2023	504.315	-1,27%	10,27	10,075	10,31	10,10
05/04/2023	333.677	-1,92%	10,31	10,15	10,38	10,23
04/04/2023	422.450	-1,88%	10,73	10,25	10,73	10,43
03/04/2023	565.774	0,28%	10,69	10,425	10,82	10,63
31/03/2023	552.978	4,02%	10,33	10,25	10,61	10,60
30/03/2023	469.571	2,31%	10,16	10,045	10,285	10,19
29/03/2023	506.099	1,95%	9,98	9,77	9,985	9,96
28/03/2023	716.421	1,03%	9,575	9,52	9,77	9,77
27/03/2023	694.749	2,21%	9,63	9,52	9,74	9,70
24/03/2023	839.692	5,28%	8,94	8,78	9,49	9,58
23/03/2023	1.088.816	-3,19%	9,35	8,985	9,57	9,10
22/03/2023	1.223.433	-3,39%	9,63	9,345	9,88	9,40
21/03/2023	877.991	3,18%	9,60	9,57	9,88	9,73
20/03/2023	824.974	0,43%	9,45	9,305	9,665	9,43
17/03/2023	2.506.135	-3,30%	9,52	9,00	9,615	9,39
16/03/2023	1.485.142	-1,62%	9,765	9,235	9,86	9,71
15/03/2023	1.818.071	-5,10%	10,05	9,68	10,12	9,87
14/03/2023	841.703	0,10%	10,82	10,27	10,93	10,40
13/03/2023	1.193.448	-2,72%	10,48	10,18	10,645	10,39
10/03/2023	1.502.733	-6,40%	11,34	10,47	11,405	10,68
09/03/2023	661.302	-3,47%	11,88	11,40	11,90	11,41
08/03/2023	376.350	1,46%	11,68	11,69	11,95	11,82
07/03/2023	425.871	-3,08%	12,04	11,565	12,0675	11,65
06/03/2023	552.166	-0,58%	12,15	11,965	12,315	12,02
03/03/2023	413.962	-0,17%	12,23	12,021	12,2583	12,09
02/03/2023	370.405	1,00%	11,90	11,82	12,13	12,11
01/03/2023	393.004	0,34%	11,87	11,815	12,07	11,99
28/02/2023	464.393	-1,65%	12,06	11,96	12,31	11,95
27/02/2023	290.562	-0,25%	12,39	12,09	12,40	12,15
24/02/2023	433.286	-1,46%	12,12	12,04	12,27	12,18
23/02/2023	560.304	0,73%	12,46	12,1812	12,46	12,36
22/02/2023	456.506	1,49%	12,13	12,19	12,48	12,27
21/02/2023	634.564	-5,03%	12,45	12,08	12,60	12,09
20/02/2023	799.017	-0,86%	12,86	12,5111	12,83	12,73
17/02/2023	799.017	-0,86%	12,86	12,5111	12,83	12,73
16/02/2023	563.466	-1,99%	12,855	12,81	13,07	12,84
15/02/2023	469.992	0,68%	13,115	13,00	13,35	13,27
14/02/2023	493.412	-1,72%	13,33	13,085	13,545	13,18
13/02/2023	451.719	1,98%	13,20	13,07	13,44	13,41
10/02/2023	564.420	0,08%	13,045	12,89	13,23	13,15
09/02/2023	690.674	-1,65%	13,53	13,045	13,56	13,14
08/02/2023	902.965	0,38%	13,215	13,21	13,60	13,36
07/02/2023	655.851	-3,20%	13,46	13,02	13,60	13,31
06/02/2023	502.075	-1,36%	13,71	13,49	13,82	13,75
03/02/2023	569.717	-1,55%	13,95	13,80	14,16	14,00
02/02/2023	1.131.260	2,38%	14,00	13,97	14,505	14,22
01/02/2023	701.204	1,09%	13,695	13,38	13,975	13,89
31/01/2023	658.608	4,02%	13,27	13,21	13,745	13,741
30/01/2023	377.577	-3,37%	13,43	13,185	13,59	13,21
27/01/2023	662.950	3,01%	13,23	13,21	13,70	13,67
26/01/2023	439.322	1,92%	13,11	13,01	13,28	13,27
25/01/2023	795.989	2,12%	12,655	12,51	13,045	13,02
24/01/2023	453.950	0,79%	12,50	12,45	12,84	12,75
23/01/2023	646.920	1,53%	12,44	12,405	12,66	12,65
20/01/2023	425.587	0,91%	12,16	12,01	12,49	12,25
19/01/2023	396.440	-2,33%	12,29	12,02	12,29	12,14
18/01/2023	430.019	-1,66%	12,75	12,31	12,775	12,43
17/01/2023	367.834	0,16%	12,62	12,465	12,68	12,64
16/01/2023	352.548	1,37%	12,29	12,22	12,62	12,62
13/01/2023	352.548	1,37%	12,29	12,22	12,62	12,62
12/01/2023	490.340	3,58%	12,17	11,93	12,46	12,45
11/01/2023	594.135	5,07%	11,57	11,55	12,07	12,02
10/01/2023	785.365	-1,63%	11,545	11,245	11,55	11,44
09/01/2023	544.576	-0,60%	11,75	11,57	11,81	11,63
06/01/2023	337.666	0,35%	11,49	11,42	11,71	11,39
05/01/2023	339.534	-3,16%	11,58	11,31	11,585	11,35
04/01/2023	425.654	4,83%	11,35	11,33	11,885	11,72
03/01/2023	684.240	-0,71%	11,46	11,1101	11,59	11,18
02/01/2023	457.344	0,00%	11,12	11,065	11,31	11,26