Macys Inc (M)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	4.801.577	1,08%	14,95	14,7207	15,035	14,95
19/05/2023	8.047.970	-6,81%	15,66	14,775	15,61	14,79
18/05/2023	4.451.178	1,67%	15,66	15,39	15,90	15,87
17/05/2023	4.620.837	5,76%	14,87	14,8196	15,65	15,61
16/05/2023	3.951.530	-3,53%	15,19	14,60	15,279	14,76
15/05/2023	3.000.924	2,07%	15,08	14,985	15,37	15,30
12/05/2023	3.017.201	0,00%	15,06	14,845	15,08	14,99
11/05/2023	3.394.261	1,35%	14,66	14,645	15,095	14,99
10/05/2023	4.692.540	-1,40%	15,20	14,6525	15,22	14,79
09/05/2023	4.216.457	-0,53%	14,80	14,632	15,0899	15,00
08/05/2023	4.057.266	-1,76%	15,57	14,85	15,62	15,10
05/05/2023	5.135.745	4,20%	15,04	14,92	15,41	15,37
04/05/2023	5.330.828	-3,53%	15,25	14,48	15,27	14,75
03/05/2023	4.426.324	-2,49%	15,65	15,235	15,82	15,29
02/05/2023	4.697.574	-2,37%	15,92	15,3901	15,975	15,68
01/05/2023	3.488.181	-1,71%	16,28	15,97	16,40	16,06
28/04/2023	3.575.061	0,74%	16,19	16,085	16,42	16,34
27/04/2023	3.227.051	-0,19%	16,24	16,025	16,39	16,22
26/04/2023	4.152.946	-0,49%	16,79	16,19	16,525	16,25
25/04/2023	3.953.365	-4,28%	16,79	16,32	16,94	16,33
24/04/2023	3.607.198	-0,06%	17,02	16,865	17,27	17,06
21/04/2023	4.764.167	-1,56%	17,25	17,02	17,50	17,07
20/04/2023	3.517.810	-1,51%	17,69	17,325	17,945	17,58
19/04/2023	2.733.985	0,85%	17,635	17,495	17,89	17,85
18/04/2023	3.809.914	-0,95%	17,87	17,49	17,975	17,70
17/04/2023	5.636.341	0,73%	17,68	17,53	17,985	17,87
14/04/2023	2.924.316	0,06%	17,74	17,475	18,025	17,58
13/04/2023	3.860.999	0,23%	17,43	17,20	17,78	17,57
12/04/2023	5.057.332	-4,24%	18,53	17,425	18,56	17,64
11/04/2023	4.139.314	-0,49%	18,525	18,25	18,68	18,42
10/04/2023	4.328.326	0,16%	18,37	18,34	18,84	18,51
06/04/2023	3.722.012	0,71%	18,325	18,25	18,635	18,48
05/04/2023	4.984.379	-3,01%	18,60	18,045	18,675	18,35
04/04/2023	6.308.312	0,64%	18,99	18,545	19,08	18,92
03/04/2023	8.445.939	7,20%	18,76	18,295	19,1101	18,75
31/03/2023	4.041.891	3,00%	17,10	16,98	17,64	17,49
30/03/2023	4.049.516	-1,91%	17,81	16,96	17,99	16,98
29/03/2023	5.858.584	0,23%	17,02	16,70	17,38	17,31
28/03/2023	4.033.564	0,99%	17,27	17,21	17,93	17,27
27/03/2023	4.180.044	0,95%	17,25	16,76	17,27	17,10
24/03/2023	4.048.603	-1,45%	16,90	16,57	17,11	16,94
23/03/2023	4.911.489	-4,50%	18,17	16,915	18,195	17,19
22/03/2023	3.013.832	-4,00%	18,87	17,985	18,92	18,00
21/03/2023	3.367.810	3,78%	18,88	18,73	19,23	19,20
20/03/2023	3.168.763	-2,01%	19,05	18,235	19,10	18,50
17/03/2023	2.283.002	-0,32%	18,70	18,5404	18,96	18,88
16/03/2023	3.401.750	0,75%	18,44	18,29	19,035	18,94
15/03/2023	3.489.445	0,43%	18,12	17,98	18,86	18,80
14/03/2023	4.832.019	1,27%	19,04	18,455	19,23	18,72
13/03/2023	6.153.617	-4,80%	18,985	18,1852	19,205	18,65
10/03/2023	4.466.484	-4,30%	20,23	19,485	20,27	19,59
09/03/2023	2.895.842	-2,71%	20,95	20,395	21,205	20,47
08/03/2023	3.041.516	-0,38%	21,17	20,76	21,255	21,04
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