Macys Inc (M)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 20/11/2025 |
2.252.475 |
-1,80%
|
19,66
|
19,04
|
19,79
|
19,06
|
| 19/11/2025 |
1.835.061 |
-0,54%
|
19,51
|
19,2101
|
19,6486
|
19,41
|
| 18/11/2025 |
2.029.247 |
1,83%
|
19,10
|
18,9175
|
19,685
|
19,51
|
| 17/11/2025 |
2.597.784 |
-4,20%
|
20,00
|
19,035
|
20,10
|
19,15
|
| 14/11/2025 |
2.757.776 |
-0,40%
|
19,83
|
19,67
|
20,19
|
19,99
|
| 13/11/2025 |
2.791.871 |
-2,55%
|
20,55
|
20,035
|
21,025
|
20,07
|
| 12/11/2025 |
1.465.698 |
0,64%
|
20,55
|
20,50
|
20,90
|
20,58
|
| 11/11/2025 |
1.714.757 |
-0,58%
|
20,59
|
20,375
|
20,725
|
20,45
|
| 10/11/2025 |
2.673.494 |
1,08%
|
20,60
|
20,48
|
20,87
|
20,57
|
| 07/11/2025 |
2.416.426 |
0,07%
|
20,16
|
20,08
|
20,53
|
20,35
|
| 06/11/2025 |
3.368.107 |
-1,88%
|
20,70
|
20,175
|
20,75
|
20,36
|
| 05/11/2025 |
5.298.186 |
6,93%
|
19,45
|
19,425
|
21,25
|
20,75
|
| 04/11/2025 |
3.034.614 |
-2,73%
|
19,70
|
19,24
|
19,70
|
19,40
|
| 03/11/2025 |
3.391.923 |
2,31%
|
19,60
|
19,365
|
19,985
|
19,94
|
| 31/10/2025 |
2.393.948 |
-0,38%
|
19,54
|
19,265
|
19,76
|
19,49
|
| 30/10/2025 |
3.031.159 |
0,03%
|
19,57
|
19,26
|
19,935
|
19,54
|
| 29/10/2025 |
3.876.305 |
-0,81%
|
19,74
|
19,395
|
19,9898
|
19,54
|
| 28/10/2025 |
2.482.653 |
1,65%
|
19,3301
|
19,13
|
19,70
|
19,70
|
| 27/10/2025 |
3.144.420 |
3,53%
|
18,94
|
18,76
|
19,5225
|
19,38
|
| 24/10/2025 |
4.357.388 |
0,43%
|
18,84
|
18,65
|
18,99
|
18,72
|
| 23/10/2025 |
3.517.850 |
0,43%
|
18,50
|
18,44
|
19,08
|
18,64
|
| 22/10/2025 |
3.098.693 |
1,75%
|
18,2492
|
18,185
|
18,96
|
18,56
|
| 21/10/2025 |
2.895.156 |
1,45%
|
17,88
|
17,88
|
18,47
|
18,24
|
| 20/10/2025 |
2.079.994 |
0,90%
|
17,60
|
17,60
|
18,006
|
17,98
|
| 17/10/2025 |
2.962.759 |
-0,78%
|
17,88
|
17,61
|
17,98
|
17,82
|
| 16/10/2025 |
3.709.861 |
0,34%
|
17,87
|
17,66
|
18,175
|
17,96
|
| 15/10/2025 |
2.372.010 |
0,42%
|
17,9886
|
17,73
|
18,14
|
17,90
|
| 14/10/2025 |
5.166.364 |
2,21%
|
17,10
|
17,0513
|
17,94
|
17,83
|
| 13/10/2025 |
6.444.663 |
5,69%
|
16,8728
|
16,80
|
17,50
|
17,45
|
| 10/10/2025 |
5.936.616 |
-4,54%
|
17,3484
|
16,41
|
17,352
|
16,51
|
| 09/10/2025 |
4.961.917 |
-2,48%
|
17,745
|
17,25
|
17,77
|
17,28
|
| 08/10/2025 |
2.883.473 |
-0,28%
|
17,8305
|
17,58
|
18,0845
|
17,72
|
| 07/10/2025 |
3.711.663 |
-2,90%
|
18,2875
|
17,70
|
18,4429
|
17,77
|
| 06/10/2025 |
3.604.753 |
0,49%
|
18,27
|
17,995
|
18,47
|
18,30
|
| 03/10/2025 |
3.826.246 |
0,11%
|
18,2103
|
17,96
|
18,35
|
18,21
|
| 02/10/2025 |
3.513.755 |
1,28%
|
18,00
|
17,885
|
18,2949
|
18,19
|
| 01/10/2025 |
3.503.876 |
0,17%
|
17,84
|
17,535
|
18,13
|
17,96
|
| 30/09/2025 |
3.123.806 |
-1,18%
|
18,17
|
17,635
|
18,295
|
17,93
|
| 29/09/2025 |
3.351.912 |
0,97%
|
18,0706
|
17,67
|
18,28
|
18,17
|
| 26/09/2025 |
7.911.303 |
5,30%
|
17,08
|
17,07
|
18,10
|
18,00
|
| 25/09/2025 |
4.467.735 |
-1,67%
|
17,11
|
16,91
|
17,365
|
17,08
|
| 24/09/2025 |
6.710.698 |
1,49%
|
17,18
|
17,05
|
17,4876
|
17,38
|
| 23/09/2025 |
4.145.922 |
1,42%
|
16,8873
|
16,8873
|
17,335
|
17,13
|
| 22/09/2025 |
6.096.105 |
-3,79%
|
17,4818
|
16,85
|
17,53
|
16,89
|
| 19/09/2025 |
3.893.012 |
-0,53%
|
17,68
|
17,335
|
17,90
|
17,55
|
| 18/09/2025 |
3.375.759 |
1,18%
|
17,5991
|
17,465
|
17,87
|
17,61
|
| 17/09/2025 |
3.944.923 |
0,06%
|
17,44
|
17,28
|
17,83
|
17,40
|
| 16/09/2025 |
3.999.501 |
0,17%
|
17,4412
|
17,2405
|
17,605
|
17,43
|
| 15/09/2025 |
4.195.085 |
4,01%
|
16,898
|
16,54
|
17,46
|
17,44
|
| 12/09/2025 |
4.256.119 |
-2,89%
|
17,40
|
16,7676
|
17,46
|
16,7676
|
| 11/09/2025 |
4.544.334 |
2,55%
|
17,10
|
17,06
|
17,62
|
17,46
|
| 10/09/2025 |
5.068.175 |
-0,93%
|
17,21
|
16,84
|
17,45
|
17,04
|
| 09/09/2025 |
5.885.216 |
0,85%
|
17,05
|
16,85
|
17,33
|
17,21
|
| 08/09/2025 |
6.077.950 |
-1,36%
|
17,3406
|
16,8563
|
17,62
|
17,09
|
| 05/09/2025 |
10.775.041 |
0,52%
|
17,2398
|
17,03
|
17,56
|
17,33
|
| 04/09/2025 |
16.576.948 |
5,90%
|
16,3699
|
15,96
|
17,30
|
17,24
|
| 03/09/2025 |
29.986.756 |
20,61%
|
15,5899
|
15,30
|
16,43
|
16,28
|
| 02/09/2025 |
7.222.813 |
1,97%
|
13,00
|
13,00
|
13,91
|
13,49
|
| 29/08/2025 |
4.922.519 |
-0,97%
|
13,38
|
13,18
|
13,4846
|
13,23
|
| 28/08/2025 |
4.579.323 |
-1,65%
|
13,62
|
13,205
|
13,69
|
13,36
|
| 27/08/2025 |
4.896.804 |
1,80%
|
13,8298
|
13,425
|
13,89
|
13,60
|
| 26/08/2025 |
2.783.364 |
0,66%
|
13,2502
|
13,235
|
13,6485
|
13,36
|
| 25/08/2025 |
2.692.676 |
-2,36%
|
13,54
|
13,14
|
13,54
|
13,27
|
| 22/08/2025 |
3.420.551 |
4,91%
|
13,02
|
12,94
|
13,58
|
13,58
|
| 21/08/2025 |
2.580.177 |
0,47%
|
12,88
|
12,6628
|
12,97
|
12,94
|
| 20/08/2025 |
2.477.139 |
-1,30%
|
12,98
|
12,7649
|
13,01
|
12,88
|
| 19/08/2025 |
2.163.338 |
-1,77%
|
13,30
|
12,965
|
13,40
|
13,04
|
| 18/08/2025 |
3.341.293 |
3,59%
|
12,90
|
12,77
|
13,30
|
13,27
|
| 15/08/2025 |
2.442.984 |
-1,16%
|
13,167
|
12,65
|
13,167
|
12,81
|
| 14/08/2025 |
2.052.630 |
-1,89%
|
13,07
|
12,77
|
13,075
|
12,96
|
| 13/08/2025 |
2.875.497 |
3,77%
|
12,84
|
12,66
|
13,275
|
13,21
|
| 12/08/2025 |
5.057.561 |
5,12%
|
12,19
|
12,19
|
12,82
|
12,73
|
| 11/08/2025 |
2.800.784 |
0,25%
|
12,12
|
12,025
|
12,255
|
12,11
|
| 08/08/2025 |
1.874.761 |
-0,25%
|
12,20
|
11,885
|
12,20
|
12,08
|
| 07/08/2025 |
2.850.983 |
0,00%
|
12,27
|
11,955
|
12,3399
|
12,11
|
| 06/08/2025 |
2.345.410 |
0,92%
|
11,97
|
11,97
|
12,28
|
12,11
|
| 05/08/2025 |
5.761.654 |
0,84%
|
12,00
|
11,775
|
12,1688
|
12,00
|
| 04/08/2025 |
4.123.965 |
-3,68%
|
12,43
|
11,89
|
12,43
|
11,90
|
| 01/08/2025 |
2.913.349 |
-2,14%
|
12,4399
|
12,055
|
12,4399
|
12,36
|
| 31/07/2025 |
3.289.947 |
-3,02%
|
13,00
|
12,45
|
13,09
|
12,63
|
| 30/07/2025 |
2.317.997 |
-2,10%
|
13,41
|
12,87
|
13,41
|
13,02
|
| 29/07/2025 |
3.764.127 |
-2,99%
|
13,80
|
13,20
|
13,80
|
13,31
|
| 28/07/2025 |
5.474.639 |
4,89%
|
13,07
|
13,07
|
13,74
|
13,72
|
| 25/07/2025 |
3.422.160 |
2,99%
|
12,76
|
12,37
|
13,16
|
13,08
|
| 24/07/2025 |
3.026.455 |
-0,63%
|
13,18
|
12,65
|
13,27
|
12,70
|
| 23/07/2025 |
4.394.995 |
-1,77%
|
12,825
|
12,555
|
13,48
|
12,78
|
| 22/07/2025 |
11.029.358 |
6,55%
|
12,04
|
11,98
|
13,48
|
13,01
|
| 21/07/2025 |
2.990.946 |
2,18%
|
12,0201
|
11,98
|
12,30
|
12,21
|
| 18/07/2025 |
2.815.364 |
-0,42%
|
12,0805
|
11,8047
|
12,14
|
11,95
|
| 17/07/2025 |
2.644.952 |
-0,42%
|
12,11
|
11,87
|
12,165
|
12,00
|
| 16/07/2025 |
2.546.846 |
-0,17%
|
12,52
|
11,88
|
12,57
|
12,05
|
| 15/07/2025 |
5.501.674 |
-3,29%
|
12,45
|
12,05
|
12,63
|
12,07
|
| 14/07/2025 |
2.186.441 |
-0,40%
|
12,35
|
12,35
|
12,63
|
12,48
|
| 11/07/2025 |
2.606.706 |
-1,57%
|
12,59
|
12,36
|
12,92
|
12,53
|
| 10/07/2025 |
3.006.678 |
1,84%
|
12,49
|
12,39
|
12,92
|
12,73
|
| 09/07/2025 |
2.089.187 |
-0,32%
|
12,46
|
12,35
|
12,775
|
12,50
|
| 08/07/2025 |
5.131.001 |
0,72%
|
12,46
|
12,225
|
12,7399
|
12,54
|
| 07/07/2025 |
2.299.807 |
-0,56%
|
12,45
|
12,225
|
12,57
|
12,45
|
| 04/07/2025 |
2.049.356 |
0,32%
|
12,525
|
12,35
|
12,58
|
12,52
|
| 03/07/2025 |
2.046.477 |
0,00%
|
12,365
|
12,10
|
12,59
|
12,50
|
