Macerich Company (The) (MAC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	457.344	0,00%	11,12	11,065	11,31	11,26
29/12/2022	445.843	1,90%	11,20	11,16	11,385	11,26
28/12/2022	642.974	-4,25%	11,50	11,025	11,60	11,05
27/12/2022	457.190	0,00%	11,51	11,421	11,605	11,54
23/12/2022	153.418	0,39%	11,43	11,39	11,545	11,495
22/12/2022	634.476	-1,97%	11,59	11,24	11,59	11,45
21/12/2022	594.777	1,74%	11,62	11,59	11,855	11,68
20/12/2022	624.231	-1,29%	11,52	11,45	11,70	11,48
19/12/2022	950.897	-0,77%	11,69	11,56	11,85	11,63
16/12/2022	738.572	-4,33%	11,96	11,47	12,03	11,72
15/12/2022	443.550	-1,53%	12,22	12,185	12,385	12,25
14/12/2022	604.128	-1,35%	12,58	12,40	12,76	12,44
13/12/2022	548.952	2,19%	12,74	12,475	12,87	12,61
12/12/2022	515.680	-0,96%	12,42	12,215	12,48	12,34
09/12/2022	653.853	2,52%	12,64	12,42	12,73	13,00
08/12/2022	777.161	0,48%	12,70	12,61	12,82	12,68
07/12/2022	839.211	1,86%	12,33	12,27	12,765	12,62
06/12/2022	1.816.532	0,65%	12,27	12,195	12,41	12,39
05/12/2022	2.401.275	1,74%	12,50	12,23	12,5888	12,31
02/12/2022	2.368.565	-0,32%	12,375	12,29	12,67	12,52
01/12/2022	4.599.204	-1,10%	12,98	12,29	12,95	12,56
30/11/2022	3.330.310	-2,08%	12,98	12,48	12,99	12,70
29/11/2022	2.913.183	4,68%	12,48	12,48	13,00	12,97
28/11/2022	3.036.921	-5,96%	13,07	12,375	13,07	12,395
25/11/2022	1.271.952	0,38%	13,07	13,16	13,275	13,21
24/11/2022	1.994.640	0,15%	13,07	12,965	13,245	13,16
23/11/2022	1.994.640	0,15%	13,07	12,965	13,245	13,16
22/11/2022	2.487.644	1,00%	13,10	13,05	13,26	13,14
21/11/2022	4.154.732	-2,47%	13,14	12,8325	13,20	13,01
18/11/2022	3.231.530	1,06%	12,645	13,16	13,52	13,34
17/11/2022	3.501.680	2,17%	12,645	12,55	13,19	13,20
16/11/2022	4.369.385	-2,11%	12,96	12,78	13,1429	12,92
15/11/2022	4.018.805	3,59%	12,62	12,595	13,20	13,115
14/11/2022	868.389	-3,73%	12,62	12,57	12,865	12,66
11/11/2022	1.242.285	-0,70%	12,24	12,67	13,16	12,72
10/11/2022	2.061.810	10,81%	12,24	12,10	12,82	12,81
09/11/2022	695.635	-3,79%	11,63	11,485	11,92	11,545
08/11/2022	1.347.440	-2,00%	12,075	11,585	12,125	11,76
07/11/2022	845.165	0,37%	10,32	11,795	12,18	12,155
04/11/2022	1.909.138	4,72%	10,32	11,725	12,235	12,105
03/11/2022	1.274.428	1,49%	10,32	10,59	11,605	11,56
02/11/2022	1.202.412	-2,32%	10,32	11,37	11,825	11,39
01/11/2022	1.186.377	4,76%	10,32	11,085	11,755	11,66
31/10/2022	1.404.119	1,09%	10,32	10,89	11,20	11,13
28/10/2022	1.687.012	7,91%	10,32	10,3078	11,14	11,05
27/10/2022	1.447.618	-0,87%	10,42	10,095	10,60	10,24
26/10/2022	995.602	2,28%	9,465	10,06	10,33	10,33
25/10/2022	642.276	6,18%	9,465	9,60	10,165	10,14
24/10/2022	1.288.081	1,27%	9,465	9,305	9,675	9,55
21/10/2022	1.228.669	0,00%	9,38	9,19	9,4901	9,40
20/10/2022	1.109.170	3,88%	9,42	9,22	9,59	9,38
19/10/2022	1.579.064	-3,45%	9,42	9,028	9,51	9,24
18/10/2022	708.427	1,70%	9,39	9,30	9,675	9,56
17/10/2022	591.378	2,55%	8,515	9,20	9,4511	9,26
14/10/2022	882.300	0,92%	8,515	8,96	9,34	9,1031
13/10/2022	1.033.948	3,80%	8,515	8,38	9,095	9,02
12/10/2022	508.509	-0,52%	8,70	8,545	8,765	8,69
11/10/2022	756.535	3,18%	8,48	8,33	8,83	8,75
10/10/2022	472.522	0,59%	8,40	8,40	8,61	8,48
07/10/2022	554.837	-7,19%	8,47	8,325	8,545	8,00
06/10/2022	530.411	-0,12%	8,60	8,53	8,76	8,61
05/10/2022	1.416.695	1,41%	8,61	8,315	8,67	8,62
04/10/2022	1.388.096	8,18%	8,24	8,24	8,74	8,73
03/10/2022	1.002.306	1,64%	8,05	7,83	8,185	8,07
30/09/2022	1.137.769	-0,63%	8,04	7,845	8,12	7,94
29/09/2022	1.753.424	-1,96%	7,99	7,725	8,01	8,01
28/09/2022	1.734.019	5,69%	7,82	7,75	8,225	8,17
27/09/2022	2.099.550	0,00%	8,03	7,5901	7,99	7,73
26/09/2022	2.254.799	-1,53%	8,03	7,40	7,85	7,73
23/09/2022	1.690.111	-3,68%	8,03	7,60	8,06	7,85
22/09/2022	2.132.560	-7,18%	8,75	8,11	8,80	8,15
21/09/2022	1.101.642	-0,11%	8,96	8,77	9,15	8,78
20/09/2022	878.326	-2,55%	8,85	8,63	8,925	8,79
19/09/2022	572.022	-0,66%	9,20	8,86	9,06	9,02
16/09/2022	1.107.793	0,72%	9,20	8,835	9,06	9,08
15/09/2022	535.177	-2,91%	9,20	9,00	9,3491	9,01
14/09/2022	813.528	-0,32%	9,25	9,06	9,295	9,28
13/09/2022	722.644	-6,53%	9,57	9,252	9,68	9,31
12/09/2022	734.093	0,91%	9,95	9,8312	10,11	9,95
09/09/2022	505.144	0,72%	9,82	9,77	9,905	9,81
08/09/2022	545.261	1,88%	9,41	9,305	9,755	9,74
07/09/2022	935.010	3,94%	9,255	9,23	9,56	9,62
06/09/2022	1.157.451	-1,21%	9,49	9,18	9,52	9,26
05/09/2022	493.454	-1,21%	9,655	9,36	9,7278	9,41
02/09/2022	493.454	-1,21%	9,655	9,36	9,7278	9,41
01/09/2022	996.681	-0,47%	9,51	9,125	9,5695	9,52
31/08/2022	586.581	-1,85%	9,78	9,555	9,825	9,57
30/08/2022	576.790	0,00%	9,80	9,67	9,925	9,75
29/08/2022	872.611	-1,71%	9,75	9,62	9,955	9,75
26/08/2022	693.631	-2,75%	10,26	9,89	10,3099	9,92
25/08/2022	697.279	2,51%	10,01	9,95	10,21	10,22
24/08/2022	450.761	-1,09%	10,085	9,94	10,26	9,97
23/08/2022	414.692	-1,03%	10,20	10,07	10,34	10,08
22/08/2022	632.590	-6,09%	11,11	10,165	10,62	10,17
19/08/2022	740.989	-3,39%	11,11	10,725	11,12	10,83
18/08/2022	432.268	-0,18%	11,06	11,05	11,23	11,21
17/08/2022	607.100	-2,78%	11,39	11,16	11,45	11,21
16/08/2022	600.066	1,40%	11,36	11,33	11,72	11,56
15/08/2022	817.977	-0,87%	11,41	11,355	11,5242	11,40
12/08/2022	526.483	3,60%	11,275	11,195	11,53	11,50