Macys Inc (M)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
09-10-2023	4.247.438	-0,36%	10,92	10,7669	11,18	11,07
06-10-2023	4.767.917	0,00%	11,43	10,75	11,28	11,11
05-10-2023	4.197.283	-3,22%	11,43	11,09	11,55	11,11
04-10-2023	3.944.196	0,53%	11,56	11,39	11,71	11,48
03-10-2023	3.688.193	-1,13%	11,42	11,33	11,6799	11,42
02-10-2023	4.210.142	-0,52%	11,56	11,465	11,715	11,55
29-09-2023	4.731.424	1,49%	11,66	11,51	11,82	11,61
28-09-2023	4.836.828	4,48%	10,83	11,00	11,54	11,44
27-09-2023	5.087.990	1,02%	10,83	10,79	11,05	10,95
26-09-2023	5.149.316	-2,43%	10,92	10,83	11,19	10,84
25-09-2023	5.516.374	2,21%	10,75	10,71	11,18	11,11
22-09-2023	4.795.821	0,09%	10,70	10,74	10,985	10,85
21-09-2023	7.412.501	0,74%	10,70	10,66	11,07	10,84
20-09-2023	4.849.462	-1,56%	10,69	10,75	11,04	10,76
19-09-2023	6.257.113	1,86%	10,69	10,67	11,0455	10,93
18-09-2023	7.778.140	-3,68%	11,30	10,73	11,11	10,73
15-09-2023	4.522.176	-1,85%	11,30	11,13	11,39	11,15
14-09-2023	5.342.695	1,48%	11,69	11,22	11,4296	11,36
13-09-2023	5.416.895	-1,73%	11,69	11,32	11,72	11,36
12-09-2023	5.198.921	0,52%	11,525	11,46	11,73	11,53
11-09-2023	5.272.121	-2,88%	11,85	11,43	11,96	11,47
08-09-2023	4.845.059	1,64%	11,74	11,4611	11,85	11,81
07-09-2023	4.560.646	-1,69%	11,74	11,56	11,825	11,62
06-09-2023	5.498.034	-1,50%	12,02	11,79	12,035	11,82
05-09-2023	5.646.433	-1,11%	12,02	11,96	12,36	12,015
04-09-2023	4.019.498	-0,65%	12,32	12,14	12,39	12,15
01-09-2023	4.019.498	-0,65%	12,32	12,14	12,39	12,15
31-08-2023	5.445.673	-0,97%	12,36	12,165	12,44	12,23
30-08-2023	5.029.485	0,73%	12,21	12,15	12,53	12,35
29-08-2023	6.192.691	0,82%	12,21	12,11	12,525	12,26
28-08-2023	6.899.257	0,58%	12,17	11,98	12,34	12,15
25-08-2023	8.549.938	-2,03%	12,32	11,86	12,44	12,08
24-08-2023	6.627.677	-2,07%	12,51	12,305	12,74	12,33
23-08-2023	14.872.739	-0,79%	13,58	12,35	12,655	12,56
22-08-2023	27.923.540	-13,99%	13,58	12,57	13,97	12,67
21-08-2023	5.754.696	-2,58%	14,93	14,7012	15,20	14,73
18-08-2023	5.718.053	0,53%	14,93	15,03	15,36	15,12
17-08-2023	5.185.694	-0,40%	15,25	15,03	15,38	15,04
16-08-2023	4.202.216	-0,92%	15,30	15,08	15,5699	15,10
15-08-2023	5.649.517	-2,56%	15,515	14,92	15,51	15,24
14-08-2023	5.047.858	-0,13%	15,44	15,42	15,70	15,56
11-08-2023	3.577.766	-0,76%	15,53	15,425	15,85	15,58
10-08-2023	3.444.140	0,06%	15,90	15,62	16,06	15,70
09-08-2023	4.246.926	-1,51%	15,89	15,65	16,085	15,69
08-08-2023	3.699.459	-0,69%	16,22	15,49	15,95	15,93
07-08-2023	3.216.249	-1,66%	16,22	15,85	16,345	16,04
04-08-2023	3.840.483	1,87%	16,09	15,795	16,4775	16,31
03-08-2023	4.177.108	0,06%	16,45	15,64	16,065	16,01
02-08-2023	2.768.722	-2,02%	16,45	15,9914	16,30	16,00
01-08-2023	2.824.036	-1,57%	16,45	16,20	16,51	16,33
31-07-2023	3.073.865	1,84%	16,35	16,33	16,68	16,57
28-07-2023	2.900.616	0,12%	16,45	16,21	16,52	16,27
27-07-2023	3.797.393	-0,18%	16,20	16,17	16,83	16,25