Macys Inc (M)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
17/10/2022	4.545.757	4,47%	17,98	17,97	18,45	18,24
14/10/2022	3.256.572	-2,94%	17,53	17,45	18,31	17,47
13/10/2022	4.639.998	1,75%	17,53	16,91	18,23	18,00
12/10/2022	3.568.138	0,46%	17,53	17,22	17,865	17,62
11/10/2022	4.709.351	2,16%	17,05	16,925	18,215	17,54
10/10/2022	3.850.717	0,29%	17,50	16,81	17,7631	17,47
07/10/2022	3.723.179	-1,27%	17,18	17,06	17,51	17,303
06/10/2022	4.231.075	0,03%	17,45	17,205	17,86	17,535
05/10/2022	5.495.520	2,46%	16,90	16,815	17,63	17,53
04/10/2022	4.770.338	7,52%	16,49	16,49	17,375	17,30
03/10/2022	4.636.437	2,68%	15,98	15,60	16,285	16,09
30/09/2022	6.664.707	-1,07%	15,84	15,33	16,53	15,67
29/09/2022	5.616.084	-4,17%	15,84	15,61	16,235	15,85
28/09/2022	5.151.152	3,66%	15,84	15,7801	16,61	16,41
27/09/2022	4.564.232	4,01%	15,50	15,435	15,95	15,82
26/09/2022	4.574.026	-3,24%	15,50	15,10	15,86	15,21
23/09/2022	5.934.639	-0,44%	15,50	15,3218	15,75	15,72
22/09/2022	5.500.879	-3,53%	16,70	15,73	16,49	15,87
21/09/2022	4.650.850	-0,54%	16,70	16,45	17,015	16,45
20/09/2022	3.555.650	-2,77%	16,415	16,375	16,965	16,51
19/09/2022	3.681.623	1,62%	16,415	16,37	17,01	16,98
16/09/2022	4.793.648	0,30%	16,415	16,2401	16,77	16,71
15/09/2022	5.218.139	0,48%	16,57	16,475	17,065	16,66
14/09/2022	5.793.097	-2,31%	17,08	16,35	17,12	16,58
13/09/2022	5.200.665	-6,70%	17,71	16,95	17,98	17,13
12/09/2022	4.448.915	0,77%	18,47	18,125	18,80	18,35
09/09/2022	5.048.836	3,24%	17,74	17,70	18,255	18,15
08/09/2022	4.167.344	0,92%	17,26	16,885	17,60	17,53
07/09/2022	4.266.011	3,03%	16,70	16,54	17,42	17,34
06/09/2022	4.892.889	0,18%	17,35	16,57	17,435	16,83
05/09/2022	5.972.827	0,18%	17,35	16,98	17,785	17,10
02/09/2022	5.972.827	0,18%	17,35	16,98	17,785	17,10
01/09/2022	5.438.762	-1,50%	17,025	16,69	17,227	17,06
31/08/2022	5.970.657	-2,75%	17,70	17,1282	17,70	17,32
30/08/2022	5.615.798	-1,28%	18,24	17,454	18,285	17,81
29/08/2022	5.527.412	-2,27%	18,15	17,92	18,45	18,06
26/08/2022	6.142.735	-3,02%	19,16	18,46	19,345	18,48
25/08/2022	5.504.357	2,70%	18,78	18,19	19,35	19,05
24/08/2022	7.629.195	-4,09%	18,78	18,48	19,02	18,52
23/08/2022	14.666.393	3,48%	18,94	18,94	20,25	19,31
22/08/2022	7.193.581	-4,02%	18,89	18,42	18,95	18,62
19/08/2022	5.212.071	-4,33%	19,98	19,25	20,105	19,44
18/08/2022	5.198.238	-0,54%	20,14	19,7501	20,395	20,32
17/08/2022	5.671.019	-3,22%	20,55	20,31	21,1985	20,43
16/08/2022	8.049.637	5,76%	19,69	20,28	21,73	21,115
15/08/2022	4.149.364	-0,08%	19,69	19,59	20,005	19,96
12/08/2022	4.242.199	2,20%	19,69	19,39	19,985	19,96
11/08/2022	7.033.798	6,72%	18,55	19,07	19,76	19,53
10/08/2022	5.547.913	4,39%	18,55	18,0919	18,85	18,30
09/08/2022	5.308.236	-6,66%	18,55	17,40	18,60	17,53
08/08/2022	5.198.121	5,27%	18,11	18,0908	19,15	18,78
05/08/2022	4.109.036	0,96%	17,46	17,30	18,035	17,84
04/08/2022	3.728.248	-2,48%	17,53	17,615	18,02	17,67
03/08/2022	4.186.931	5,29%	17,53	17,53	18,18	18,12
02/08/2022	4.111.583	-3,45%	17,62	17,1295	17,70	17,21
01/08/2022	3.367.519	1,02%	17,57	17,27	17,88	17,83
29/07/2022	3.512.673	1,26%	17,57	17,20	17,6852	17,65
28/07/2022	4.220.442	0,12%	17,42	16,91	17,68	17,45
27/07/2022	4.370.153	3,93%	17,12	16,66	17,48	17,45
26/07/2022	4.892.390	-7,11%	17,29	16,73	17,50	16,795
25/07/2022	2.988.231	-1,04%	18,79	17,81	18,57	18,10
22/07/2022	3.717.429	-2,01%	18,79	18,09	19,17	18,275
21/07/2022	4.235.721	-0,27%	17,92	18,1495	18,70	18,65
20/07/2022	2.992.221	2,32%	17,92	18,045	18,625	18,56
19/07/2022	5.673.625	4,49%	17,72	17,71	18,60	18,16
18/07/2022	4.717.640	4,79%	16,48	16,88	17,8553	17,405
15/07/2022	3.546.188	2,15%	16,48	16,29	16,815	16,61
14/07/2022	5.193.400	-3,27%	16,48	15,85	16,56	16,26
13/07/2022	5.362.105	-0,71%	16,675	16,45	17,125	16,78
12/07/2022	5.065.429	-1,00%	17,20	16,68	17,54	16,90
11/07/2022	5.132.731	-3,57%	17,86	17,04	18,12	17,28
08/07/2022	3.621.135	-0,08%	18,07	17,45	18,105	17,925
07/07/2022	6.069.036	2,39%	17,545	17,43	18,18	17,98
06/07/2022	5.161.753	-6,60%	18,50	17,36	18,5499	17,56
05/07/2022	5.893.371	4,62%	17,82	17,48	18,895	18,80
04/07/2022	5.878.849	-2,07%	18,37	17,22	18,145	17,97
01/07/2022	5.878.849	-2,07%	18,37	17,22	18,145	17,97
30/06/2022	4.122.604	-2,71%	18,37	17,915	18,60	18,32
29/06/2022	4.001.745	-2,84%	19,20	18,60	19,25	18,83
28/06/2022	3.705.537	-4,06%	20,38	19,26	20,50	19,38
27/06/2022	4.238.782	-3,63%	21,09	20,095	21,24	20,20
24/06/2022	23.051.015	9,60%	19,165	19,09	21,0499	20,90
23/06/2022	5.586.538	-2,41%	19,41	18,55	19,56	19,07
22/06/2022	5.194.829	-1,96%	19,56	19,245	19,93	19,54
21/06/2022	5.469.138	0,30%	20,09	19,50	20,31	19,93
20/06/2022	4.236.185	0,30%	19,87	19,5706	20,26	19,87
17/06/2022	4.236.185	0,30%	19,87	19,5706	20,26	19,87
16/06/2022	5.270.648	-9,54%	20,92	19,56	21,03	19,83
15/06/2022	5.399.941	0,55%	21,80	21,57	22,605	21,92
14/06/2022	3.935.174	4,59%	21,26	21,125	21,965	22,03
13/06/2022	5.933.474	-7,90%	23,41	20,6701	22,49	21,22
10/06/2022	3.591.899	-3,67%	23,41	22,99	23,845	23,10
09/06/2022	3.856.098	-1,16%	24,355	23,845	24,38	23,96
08/06/2022	3.906.754	-0,90%	24,355	23,985	24,56	24,24
07/06/2022	7.168.268	1,41%	23,84	23,73	24,89	24,52
06/06/2022	4.029.944	1,51%	23,80	23,49	24,27	24,18
03/06/2022	4.175.391	0,04%	23,80	23,64	24,26	23,82
02/06/2022	3.734.142	2,15%	23,61	23,38	24,0288	23,81
01/06/2022	6.024.246	-1,35%	23,82	22,7809	23,95	23,33
31/05/2022	4.544.235	0,64%	22,69	22,8499	23,97	23,59