Macys Inc (M)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
04/12/2023	6.610.657	2,04%	17,11	17,08	17,69	17,48
01/12/2023	8.722.733	7,31%	15,85	15,78	17,135	17,02
30/11/2023	5.396.689	1,41%	15,11	15,47	15,975	15,86
29/11/2023	6.586.165	4,55%	15,11	15,11	15,89	15,64
28/11/2023	5.682.574	0,40%	14,80	14,54	15,00	14,96
27/11/2023	9.236.446	0,20%	14,81	14,49	14,96	14,90
24/11/2023	3.995.064	0,14%	14,99	14,60	15,02	14,86
23/11/2023	6.085.067	-1,00%	14,99	14,68	15,06	14,81
22/11/2023	6.026.157	-0,80%	14,99	14,68	15,06	14,84
21/11/2023	7.168.253	0,00%	14,76	14,36	14,965	14,96
20/11/2023	10.950.770	3,60%	14,41	14,31	15,12	14,96
17/11/2023	13.793.234	8,33%	13,51	13,51	14,44	14,44
16/11/2023	29.482.277	5,71%	14,18	13,095	14,43	13,33
15/11/2023	14.186.208	7,50%	11,02	12,07	12,88	12,61
14/11/2023	9.375.507	9,22%	11,02	11,00	11,93	11,73
13/11/2023	7.284.304	-2,10%	10,895	10,59	10,9489	10,74
10/11/2023	6.029.839	-1,08%	11,09	10,72	11,15	10,97
09/11/2023	6.477.817	-3,90%	11,635	11,035	11,684	11,09
08/11/2023	7.146.174	-7,09%	12,34	11,49	12,365	11,53
07/11/2023	3.964.227	-0,96%	12,98	12,3513	12,66	12,41
06/11/2023	4.534.918	-3,17%	12,98	12,355	13,06	12,5395
03/11/2023	5.543.013	2,24%	12,70	12,16	13,06	12,81
02/11/2023	5.043.560	3,90%	12,18	12,16	12,53	12,53
01/11/2023	3.614.065	-0,99%	12,18	11,77	12,19	12,06
31/10/2023	3.379.285	1,33%	11,93	11,85	12,235	12,18
30/10/2023	3.049.745	2,91%	11,87	11,7301	12,11	12,02
27/10/2023	2.366.635	-1,48%	11,87	11,64	11,9884	11,655
26/10/2023	3.435.365	2,25%	11,60	11,47	11,93	11,83
25/10/2023	3.915.060	-0,09%	11,39	11,365	11,67	11,57
24/10/2023	3.933.990	2,30%	11,39	11,34	11,608	11,58
23/10/2023	4.836.439	-1,31%	11,33	11,02	11,50	11,32
20/10/2023	3.367.967	0,79%	11,38	11,2901	11,57	11,47
19/10/2023	3.896.334	-0,35%	11,40	11,20	11,58	11,38
18/10/2023	4.225.581	-0,44%	11,40	11,30	11,51	11,42
17/10/2023	6.963.939	4,85%	10,91	10,91	11,59	11,47
16/10/2023	4.697.722	3,50%	10,66	10,63	11,02	10,94
13/10/2023	4.543.420	-2,36%	10,795	10,54	10,83	10,575
12/10/2023	4.636.839	-1,37%	10,99	10,67	11,01	10,83
11/10/2023	3.813.745	-1,53%	11,18	10,91	11,29	10,98
10/10/2023	3.735.297	0,72%	11,18	11,1001	11,35	11,15