Macys Inc (M)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
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