Macys Inc (M)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
25/04/2024	1.706.846	-2,03%	18,80	18,2802	18,545	18,35
24/04/2024	1.355.844	-1,53%	18,80	18,68	18,985	18,73
23/04/2024	1.859.327	1,44%	18,80	18,66	19,335	19,02
22/04/2024	2.445.034	1,19%	18,98	18,50	18,935	18,75
19/04/2024	2.375.252	-2,68%	18,98	18,505	19,185	18,53
18/04/2024	3.507.639	0,16%	19,16	18,87	19,175	19,04
17/04/2024	1.895.169	0,11%	19,16	18,8401	19,29	19,01
16/04/2024	1.747.939	0,53%	19,77	18,63	19,15	18,99
15/04/2024	2.088.922	-2,12%	19,77	18,62	19,644	18,89
12/04/2024	2.146.120	-3,16%	19,77	19,195	19,94	19,30
11/04/2024	4.474.299	-1,29%	20,24	19,56	20,45	19,93
10/04/2024	3.087.135	2,54%	19,38	19,21	20,21	20,19
09/04/2024	2.014.364	0,72%	18,44	19,43	19,81	19,69
08/04/2024	2.870.928	5,22%	18,44	18,435	19,565	19,55
05/04/2024	2.350.614	0,92%	18,44	18,31	18,60	18,58
04/04/2024	3.360.491	-2,39%	19,12	18,29	19,1499	18,41
03/04/2024	3.379.037	-1,05%	19,15	18,80	19,19	18,86
02/04/2024	4.008.221	-2,46%	19,29	19,00	19,33	19,06
01/04/2024	2.376.399	-2,25%	19,77	19,45	19,90	19,54
28/03/2024	3.677.104	0,71%	19,25	19,65	20,05	19,99
27/03/2024	2.815.277	4,04%	19,25	19,135	19,94	19,85
26/03/2024	3.097.350	-2,80%	20,72	19,08	19,68	19,08
25/03/2024	2.958.122	-2,86%	20,72	19,62	20,70	19,67
22/03/2024	3.102.918	-2,60%	20,72	20,25	20,79	20,25
21/03/2024	2.365.624	-1,93%	21,30	20,77	21,31	20,79
20/03/2024	3.381.387	-1,58%	21,08	21,055	21,55	21,20
19/03/2024	4.475.121	1,41%	21,08	21,06	22,10	21,54
18/03/2024	2.195.508	0,24%	21,43	20,97	21,312	21,24
15/03/2024	4.195.762	-1,44%	21,43	21,1504	21,745	21,19
14/03/2024	4.341.703	3,48%	21,16	21,14	21,65	21,50
13/03/2024	3.068.725	0,43%	20,92	20,83	21,37	20,95
12/03/2024	3.501.076	1,51%	20,16	20,30	21,09	20,86
11/03/2024	4.050.043	-2,84%	20,16	20,555	21,50	20,55
08/03/2024	6.850.311	4,03%	20,16	20,19	21,48	21,16
07/03/2024	2.391.642	1,42%	20,16	19,96	20,61	20,305
06/03/2024	3.661.769	-1,28%	20,335	19,945	20,47	20,02
05/03/2024	4.669.018	-0,83%	20,20	19,83	20,79	20,28
04/03/2024	9.724.064	13,55%	20,40	20,32	21,225	20,45
01/03/2024	3.641.239	3,27%	17,45	17,25	18,035	18,01
29/02/2024	8.246.062	-5,27%	19,65	17,114	18,472	17,44
28/02/2024	5.520.538	-7,72%	19,65	18,435	19,74	18,41
27/02/2024	9.961.552	3,37%	19,22	19,16	20,76	19,95
26/02/2024	5.428.637	-0,88%	19,31	19,21	19,40	19,3284
23/02/2024	4.218.504	1,99%	19,12	18,98	19,68	19,50
22/02/2024	3.560.357	0,69%	19,12	18,9301	19,16	19,12
21/02/2024	2.991.259	-1,40%	19,12	18,76	19,165	18,99
20/02/2024	2.987.750	-1,03%	19,27	19,08	19,38	19,26
19/02/2024	1.178.891	0,00%	19,27	19,27	19,685	19,46
16/02/2024	1.178.891	0,99%	19,27	19,27	19,685	19,46
15/02/2024	2.842.573	1,71%	19,44	19,37	19,83	19,60
14/02/2024	2.875.236	0,42%	18,81	18,86	19,34	19,04
13/02/2024	3.872.576	-3,17%	18,81	18,50	19,0599	18,96
12/02/2024	2.149.978	2,62%	19,17	19,19	19,68	19,58
09/02/2024	1.836.911	-0,83%	18,54	18,89	19,23	19,08
08/02/2024	2.593.770	3,78%	18,54	18,58	19,305	19,24
07/02/2024	1.913.183	-0,54%	18,63	18,425	18,79	18,54
06/02/2024	3.103.795	1,53%	18,25	18,19	18,8599	18,64
05/02/2024	2.591.779	-1,45%	18,32	18,04	18,49	18,36
02/02/2024	3.312.075	1,03%	18,48	18,31	18,75	18,63
01/02/2024	2.194.072	0,82%	18,48	18,04	18,55	18,44
31/01/2024	2.096.181	-1,83%	18,48	18,255	18,7701	18,29
30/01/2024	2.735.428	-0,21%	18,45	18,3337	18,73	18,63
29/01/2024	5.230.585	-1,22%	18,87	18,41	18,90	18,67
26/01/2024	3.780.078	0,43%	18,89	18,79	19,0999	18,90
25/01/2024	7.245.390	3,75%	18,795	18,59	19,04	18,82
24/01/2024	3.327.997	-0,28%	18,74	18,08	18,51	18,14
23/01/2024	5.887.131	-0,38%	18,74	17,795	18,82	18,19
22/01/2024	6.923.585	3,57%	17,78	17,6778	18,4198	18,26
19/01/2024	5.500.488	-1,67%	18,06	17,1369	17,80	17,63
18/01/2024	3.090.207	0,67%	18,06	17,4516	18,19	17,98
17/01/2024	2.692.211	-1,71%	18,22	17,745	18,01	17,86
16/01/2024	3.849.126	-2,00%	18,22	17,90	18,22	18,17
15/01/2024	3.063.551	-0,48%	18,79	18,30	18,85	18,53
12/01/2024	3.063.551	-0,48%	18,79	18,30	18,85	18,53
11/01/2024	3.112.228	-1,90%	18,905	18,46	18,94	18,62
10/01/2024	2.174.789	-0,37%	19,06	18,72	19,15	18,98
09/01/2024	1.900.041	-0,31%	18,70	18,915	19,22	19,05
08/01/2024	2.109.530	1,54%	18,70	18,80	19,30	19,11
05/01/2024	3.088.619	0,21%	18,70	18,70	19,44	18,82
04/01/2024	2.177.874	-0,85%	18,88	18,75	19,06	18,78
03/01/2024	3.854.423	-4,15%	19,40	18,565	19,43	18,94
02/01/2024	4.507.005	-1,79%	20,23	19,515	20,1999	19,76
29/12/2023	2.054.742	-1,13%	20,23	20,10	20,38	20,12
28/12/2023	2.297.603	1,24%	19,88	19,86	20,40	20,35
27/12/2023	2.641.146	-1,09%	20,30	19,8546	20,3501	20,0991
26/12/2023	3.121.399	1,75%	19,995	19,85	20,39	20,34
22/12/2023	2.320.788	-0,45%	19,85	19,6501	20,115	19,99
21/12/2023	2.566.443	1,26%	19,97	19,8109	20,14	20,08
20/12/2023	3.583.249	-2,12%	20,17	19,84	20,3857	19,83
19/12/2023	4.307.795	1,00%	20,22	20,0011	20,50	20,26
18/12/2023	5.869.966	1,78%	19,89	19,66	20,23	20,06
15/12/2023	4.555.388	0,46%	19,98	19,4401	19,8853	19,71
14/12/2023	5.064.804	1,27%	19,98	19,3626	20,175	19,62
13/12/2023	9.246.070	2,57%	20,19	18,42	19,62	19,54
12/12/2023	13.252.434	-8,28%	20,19	18,99	20,205	19,05
11/12/2023	36.501.734	19,44%	19,93	19,52	21,26	20,77
08/12/2023	4.239.486	2,35%	16,97	16,87	17,45	17,39
07/12/2023	4.133.259	3,79%	16,39	16,36	17,125	16,99
06/12/2023	5.559.355	-0,55%	17,21	16,35	16,825	16,37
05/12/2023	7.342.574	-5,84%	17,21	16,455	17,265	16,46