Macys Inc (M)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
07/03/2023	3.609.261	-2,54%	21,76	21,10	21,85	21,12
06/03/2023	4.285.032	-4,37%	22,74	21,56	22,92	21,67
03/03/2023	4.642.341	-0,18%	22,93	22,57	23,005	22,66
02/03/2023	10.987.566	11,11%	21,64	21,42	23,1883	22,70
01/03/2023	6.066.898	-0,15%	20,06	19,96	21,04	20,43
28/02/2023	3.800.519	0,25%	20,49	20,34	20,79	20,46
27/02/2023	3.963.610	-0,78%	20,945	20,34	20,97	20,41
24/02/2023	2.749.665	-0,82%	20,39	20,22	20,785	20,57
23/02/2023	2.838.811	-0,48%	20,96	20,565	21,12	20,74
22/02/2023	3.092.476	0,10%	20,90	20,55	21,2198	20,84
21/02/2023	5.099.032	-6,51%	21,91	20,68	21,92	20,82
20/02/2023	2.032.328	-0,09%	22,24	21,85	22,41	22,27
17/02/2023	2.032.328	-0,09%	22,24	21,85	22,41	22,27
16/02/2023	1.857.374	-2,15%	22,395	22,27	22,73	22,29
15/02/2023	3.285.626	1,52%	22,29	22,135	22,86	22,78
14/02/2023	2.156.765	0,36%	22,28	22,06	22,66	22,44
13/02/2023	3.278.606	1,18%	22,065	21,81	22,37	22,36
10/02/2023	3.167.078	-0,13%	21,88	21,78	22,445	22,101
09/02/2023	3.088.949	-0,23%	22,53	22,02	22,84	22,09
08/02/2023	4.778.207	-7,71%	23,72	22,12	23,76	22,14
07/02/2023	2.518.628	-0,54%	23,95	23,41	24,03	23,99
06/02/2023	2.653.230	-1,39%	24,14	23,7189	24,33	24,12
03/02/2023	3.988.472	0,12%	24,32	24,265	25,115	24,44
02/02/2023	2.411.263	1,58%	24,20	23,97	24,77	24,41
01/02/2023	5.164.632	1,69%	23,39	22,10	24,215	24,03
31/01/2023	2.387.424	1,33%	23,43	23,34	23,77	23,63
30/01/2023	2.684.625	1,04%	23,105	23,04	23,66	23,32
27/01/2023	1.700.476	-1,66%	23,45	23,07	23,61	23,08
26/01/2023	1.378.936	0,39%	23,63	23,221	23,88	23,47
25/01/2023	1.926.491	1,08%	22,98	22,681	23,48	23,38
24/01/2023	1.829.281	-1,15%	23,19	23,00	23,465	23,13
23/01/2023	2.451.083	2,81%	22,95	22,75	23,52	23,40
20/01/2023	2.665.858	-0,09%	22,43	22,26	23,1066	22,76
19/01/2023	2.659.543	-1,30%	22,84	22,30	22,96	22,78
18/01/2023	2.797.418	0,79%	23,16	22,975	23,72	23,08
17/01/2023	2.683.495	-0,48%	22,84	22,69	23,047	22,90
16/01/2023	2.764.398	0,97%	22,56	22,58	23,02	22,97
13/01/2023	2.764.398	0,97%	22,56	22,58	23,02	22,97
12/01/2023	3.515.965	2,39%	22,40	21,94	22,765	22,75
11/01/2023	4.444.267	6,52%	20,98	20,86	22,255	22,22
10/01/2023	4.100.896	2,11%	20,49	20,32	20,89	20,86
09/01/2023	9.753.955	-7,68%	20,93	20,00	21,26	20,43
06/01/2023	6.142.858	-1,72%	21,80	21,64	22,59	21,19
05/01/2023	4.083.185	0,94%	21,01	20,45	21,735	21,56
04/01/2023	5.098.535	6,11%	20,13	20,03	21,67	21,36
03/01/2023	4.067.247	-2,52%	21,04	20,08	21,05	20,13
02/01/2023	4.106.749	0,98%	20,215	20,1342	20,86	20,66
30/12/2022	4.106.749	0,98%	20,215	20,1342	20,86	20,66
29/12/2022	3.865.769	2,05%	20,27	20,19	20,605	20,46
28/12/2022	3.631.805	-1,72%	20,29	19,725	20,42	20,05
27/12/2022	3.058.328	0,49%	20,56	20,15	20,64	20,40
23/12/2022	1.169.559	1,55%	19,93	19,71	20,36	20,33
22/12/2022	3.549.714	-1,42%	20,01	19,405	20,16	20,13
21/12/2022	3.356.969	1,29%	20,60	20,22	20,89	20,42
20/12/2022	3.289.414	0,20%	19,97	19,865	20,205	20,16
19/12/2022	4.773.489	-1,37%	20,30	19,92	20,57	20,12
16/12/2022	3.217.864	-2,91%	20,46	20,21	20,83	20,39
15/12/2022	2.672.384	-3,72%	21,30	20,875	21,41	20,95
14/12/2022	3.943.796	2,00%	21,30	21,20	21,85	21,76
13/12/2022	5.796.647	-2,85%	22,88	21,41	23,09	21,49
12/12/2022	3.115.468	0,23%	22,12	21,64	22,2185	22,12
09/12/2022	3.579.922	-3,96%	22,785	22,02	22,84	22,07
08/12/2022	2.758.997	0,09%	23,115	22,82	23,3888	22,98
07/12/2022	3.851.372	1,91%	22,50	22,37	23,17	22,96
06/12/2022	14.617.260	-0,71%	22,73	22,01	22,845	22,53
05/12/2022	10.852.861	-3,30%	23,42	22,56	23,30	22,69
02/12/2022	12.686.651	1,21%	23,42	22,995	23,56	23,46
01/12/2022	14.115.711	-1,36%	23,42	22,99	23,4905	23,18
30/11/2022	14.065.200	0,00%	23,42	23,11	23,70	23,49
29/11/2022	12.313.445	1,51%	23,42	22,94	23,6197	23,49
28/11/2022	11.626.042	-2,16%	23,42	23,0701	23,825	23,14
25/11/2022	7.585.047	1,32%	23,30	23,31	23,75	23,7299
24/11/2022	15.531.281	-0,81%	23,05	23,03	23,67	23,42
23/11/2022	15.531.281	-0,81%	23,05	23,03	23,67	23,42
22/11/2022	27.031.613	4,10%	23,05	22,98	23,66	23,61
21/11/2022	24.049.947	2,02%	20,64	21,84	22,73	22,68
18/11/2022	34.902.307	-1,94%	20,64	21,94	23,07	22,23
17/11/2022	91.176.990	13,92%	20,64	20,85	22,74	22,67
16/11/2022	38.895.412	-8,62%	20,64	19,435	20,79	19,71
15/11/2022	21.814.618	3,23%	20,03	21,11	22,91	21,39
14/11/2022	4.551.368	-2,33%	20,03	20,525	21,075	20,52
11/11/2022	4.400.180	4,22%	20,03	20,39	21,495	21,01
10/11/2022	5.707.039	7,52%	20,03	19,915	20,67	20,16
09/11/2022	4.116.757	-5,38%	20,03	18,72	19,60	18,735
08/11/2022	4.651.736	0,72%	20,03	19,325	20,125	19,72
07/11/2022	3.882.124	0,00%	19,73	19,05	19,87	19,59
04/11/2022	3.251.384	-0,86%	20,23	19,215	20,41	19,58
03/11/2022	2.724.383	1,23%	19,34	19,24	20,125	19,75
02/11/2022	4.251.007	-5,96%	19,815	19,535	20,81	19,57
01/11/2022	3.669.261	-0,19%	19,815	20,3901	21,44	20,81
31/10/2022	3.968.942	-0,76%	19,815	20,77	21,185	20,85
28/10/2022	3.028.993	1,13%	19,815	20,365	21,13	21,025
27/10/2022	3.284.423	0,63%	19,815	20,80	21,78	20,93
26/10/2022	5.111.880	2,36%	19,815	20,50	21,299	20,80
25/10/2022	4.788.258	3,37%	19,815	19,78	20,73	20,57
24/10/2022	5.739.312	2,26%	18,89	19,36	20,235	19,90
21/10/2022	6.650.689	5,10%	18,89	18,545	19,49	19,465
20/10/2022	3.701.696	-0,62%	18,89	18,45	19,19	18,585
19/10/2022	5.290.508	-1,11%	17,98	18,195	19,25	18,76
18/10/2022	5.552.753	2,96%	17,98	18,57	19,225	18,945