Marriot International Inc Class A (MAR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	647.825	-0,02%	248,89	248,20	251,23	248,99
27/02/2024	593.660	-0,08%	248,89	247,70	249,815	249,03
26/02/2024	1.010.664	-0,90%	251,47	247,0701	251,47	249,22
23/02/2024	963.669	0,87%	244,99	244,78	252,1697	251,48
22/02/2024	904.026	2,45%	244,99	244,78	250,43	249,31
21/02/2024	897.881	0,38%	241,28	240,5743	243,83	243,35
20/02/2024	1.292.245	0,54%	241,19	240,64	243,94	242,94
19/02/2024	683.648	0,00%	239,03	238,435	243,21	241,63
16/02/2024	683.648	2,65%	239,03	238,435	243,21	241,63
15/02/2024	1.024.823	2,17%	237,53	236,8901	240,855	240,49
14/02/2024	1.613.607	0,19%	235,81	232,21	236,01	235,39
13/02/2024	2.103.800	-5,59%	241,90	232,235	241,90	234,94
12/02/2024	989.796	0,74%	246,28	246,00	249,14	248,84
09/02/2024	1.011.453	-1,03%	250,64	245,45	250,75	247,02
08/02/2024	755.399	0,66%	249,69	245,81	249,70	249,58
07/02/2024	827.063	1,30%	246,10	245,12	249,99	247,94
06/02/2024	1.149.938	0,22%	244,16	242,83	244,23	244,76
05/02/2024	1.007.899	-0,36%	244,16	241,84	245,29	244,23
02/02/2024	898.426	0,60%	243,22	241,61	246,735	245,12
01/02/2024	897.983	1,64%	240,41	238,72	243,79	243,67
31/01/2024	907.782	-1,42%	243,42	239,37	243,91	239,73
30/01/2024	730.380	0,44%	240,19	240,19	244,01	243,19
29/01/2024	842.602	0,22%	241,58	239,775	242,405	242,13
26/01/2024	849.713	-0,38%	242,52	241,115	243,215	241,60
25/01/2024	1.161.503	1,96%	241,70	241,39	243,51	242,52
24/01/2024	775.845	0,33%	238,46	237,32	239,33	237,87
23/01/2024	942.048	-0,12%	234,25	235,74	237,91	237,10
22/01/2024	1.134.815	1,59%	234,25	234,15	238,25	237,38
19/01/2024	1.292.228	0,43%	232,67	231,56	234,10	233,67
18/01/2024	1.550.401	2,19%	227,70	227,69	232,97	232,68
17/01/2024	954.188	0,60%	225,24	225,02	227,90	227,70
16/01/2024	758.008	0,37%	224,02	223,07	226,355	226,34
15/01/2024	456.619	-0,65%	227,79	223,94	227,83	225,50
12/01/2024	456.619	-0,65%	227,79	223,94	227,83	225,50
11/01/2024	679.770	0,09%	227,36	225,40	228,94	226,98
10/01/2024	985.699	0,13%	225,89	225,885	227,9799	226,77
09/01/2024	915.923	-0,77%	219,61	225,43	227,475	226,48
08/01/2024	1.320.640	2,51%	219,61	222,59	228,29	228,00
05/01/2024	723.565	1,09%	219,61	219,05	223,22	222,42
04/01/2024	981.242	0,45%	219,61	219,00	222,41	220,02
03/01/2024	907.087	-1,26%	223,96	218,01	220,8273	219,04
02/01/2024	1.082.788	-1,63%	223,96	220,59	227,18	221,84
29/12/2023	1.426.765	0,64%	223,96	224,42	226,63	225,51
28/12/2023	717.000	-0,16%	223,96	223,23	224,75	224,08
27/12/2023	863.544	0,44%	223,96	222,88	224,49	224,44
26/12/2023	791.810	0,37%	222,23	221,63	223,745	223,45
22/12/2023	695.858	0,35%	222,27	220,89	223,12	222,62
21/12/2023	796.953	2,36%	218,54	218,54	222,21	221,84
20/12/2023	1.302.572	-2,11%	220,53	216,35	220,69	216,72
19/12/2023	1.061.807	-0,33%	223,49	220,83	224,22	221,39
18/12/2023	1.027.381	0,44%	220,09	219,41	222,615	222,12
15/12/2023	2.371.973	0,48%	220,09	219,24	222,15	221,14
14/12/2023	1.089.734	0,93%	217,00	218,344	221,69	220,09
13/12/2023	843.405	0,55%	217,00	214,39	218,91	218,07
12/12/2023	991.525	0,18%	207,68	215,61	217,74	216,87
11/12/2023	1.293.620	3,38%	207,68	211,48	217,33	216,48
08/12/2023	814.140	0,66%	207,68	207,18	209,82	209,40
07/12/2023	800.215	1,59%	204,91	205,615	208,135	208,03
06/12/2023	602.394	1,02%	204,91	204,45	207,729	204,78
05/12/2023	1.016.832	-3,29%	207,22	202,245	208,425	202,71
04/12/2023	1.005.868	0,16%	208,90	208,74	213,13	209,61
01/12/2023	1.004.444	3,25%	202,49	203,17	209,49	209,28
30/11/2023	963.831	0,11%	202,49	200,98	202,78	202,70
29/11/2023	1.022.940	-1,07%	204,72	202,29	205,75	202,48
28/11/2023	957.390	-1,37%	207,25	204,61	207,51	204,66
27/11/2023	1.113.472	-0,68%	209,69	206,78	209,294	207,51
24/11/2023	467.745	-1,19%	209,69	208,651	209,74	207,45
23/11/2023	896.671	1,60%	206,10	208,44	210,74	210,50
22/11/2023	875.436	1,33%	206,10	208,44	210,74	209,95
21/11/2023	578.080	0,36%	206,10	206,10	207,72	207,19
20/11/2023	915.433	0,58%	204,86	204,86	207,36	206,96
17/11/2023	779.083	1,03%	205,00	203,80	206,38	205,77
16/11/2023	889.265	1,25%	203,64	201,065	203,83	203,68
15/11/2023	1.085.625	-0,59%	203,64	200,98	203,79	201,17
14/11/2023	1.323.413	2,35%	197,24	200,00	204,15	202,36
13/11/2023	751.996	0,06%	197,24	196,24	198,44	197,71
10/11/2023	828.132	1,65%	194,71	193,885	197,774	197,60
09/11/2023	1.002.136	0,94%	193,16	192,36	195,41	194,39
08/11/2023	1.069.396	-0,99%	195,40	192,04	195,856	192,58
07/11/2023	1.436.009	1,75%	191,82	189,44	195,21	194,50
06/11/2023	1.145.502	-0,07%	192,29	189,34	192,40	191,16
03/11/2023	1.276.606	3,02%	188,10	187,49	191,88	191,30
02/11/2023	2.036.038	-1,64%	184,30	180,755	186,54	185,70
01/11/2023	1.693.328	0,13%	189,88	185,9114	189,88	188,80
31/10/2023	933.960	0,25%	187,84	186,01	189,176	188,56
30/10/2023	1.040.303	1,53%	188,10	187,09	189,62	188,09
27/10/2023	414.713	-0,83%	186,71	184,575	188,055	184,8982
26/10/2023	1.099.115	-1,05%	188,90	186,41	190,665	186,45
25/10/2023	1.391.113	-0,90%	187,79	186,61	190,68	188,43
24/10/2023	1.349.569	0,80%	189,76	188,05	191,325	190,14
23/10/2023	1.368.489	0,36%	189,37	186,85	190,74	188,64
20/10/2023	1.664.620	-2,26%	195,20	187,74	191,45	187,97
19/10/2023	1.174.781	-1,08%	195,87	191,47	196,21	192,31
18/10/2023	996.077	-1,58%	195,87	193,95	196,87	194,40
17/10/2023	969.746	0,24%	196,68	196,46	199,56	197,51
16/10/2023	1.042.907	2,13%	196,31	195,06	199,12	197,04
13/10/2023	1.135.495	-2,46%	197,70	192,48	199,3988	192,93
12/10/2023	1.063.181	-0,24%	199,04	196,375	199,195	197,80
11/10/2023	1.042.154	-0,10%	198,47	195,14	198,95	198,27
10/10/2023	1.253.741	2,07%	195,70	195,70	201,29	198,46