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 > >>
09/10/2023	1.260.288	-0,79%	193,00	189,49	194,56	194,43
06/10/2023	1.307.607	0,62%	195,43	192,85	197,82	195,98
05/10/2023	1.171.704	-0,03%	191,19	192,5456	196,12	194,77
04/10/2023	1.743.262	2,33%	191,97	190,54	195,925	194,82
03/10/2023	1.196.131	-1,73%	191,97	189,34	193,00	190,39
02/10/2023	1.216.934	-1,43%	194,44	191,75	196,14	193,75
29/09/2023	1.335.313	-1,50%	194,44	195,29	199,79	196,56
28/09/2023	1.307.532	2,92%	194,44	194,0974	200,28	199,55
27/09/2023	1.691.423	1,11%	193,78	191,98	196,28	193,88
26/09/2023	1.583.090	-0,61%	193,215	190,745	195,18	191,76
25/09/2023	1.559.743	-0,74%	195,22	190,55	195,40	192,93
22/09/2023	1.057.312	-0,42%	195,22	194,00	196,91	194,36
21/09/2023	1.270.981	-2,35%	197,71	195,085	198,05	195,17
20/09/2023	1.090.801	0,67%	199,62	199,62	202,94	199,86
19/09/2023	1.618.105	-1,07%	200,51	196,94	200,69	198,54
18/09/2023	1.022.103	-1,22%	202,60	200,57	203,65	200,68
15/09/2023	3.066.367	-0,51%	201,18	202,215	205,21	203,16
14/09/2023	1.180.666	1,99%	201,18	200,04	205,19	204,21
13/09/2023	1.086.558	-1,75%	203,07	199,565	203,83	200,23
12/09/2023	934.677	-0,18%	204,10	203,18	205,12	203,80
11/09/2023	1.171.300	-0,63%	206,88	203,17	208,23	204,16
08/09/2023	1.220.558	2,79%	200,38	200,03	205,7039	205,45
07/09/2023	1.256.857	-1,26%	202,00	198,80	202,05	199,87
06/09/2023	1.046.239	0,69%	200,08	199,51	203,39	202,42
05/09/2023	1.383.394	-2,33%	205,54	200,31	205,54	201,03
04/09/2023	757.507	1,14%	204,67	203,725	206,405	205,82
01/09/2023	757.507	1,14%	204,67	203,725	206,405	205,82
31/08/2023	1.027.519	-0,90%	206,13	203,43	206,50	203,51
30/08/2023	830.729	-0,39%	206,10	204,43	206,55	205,35
29/08/2023	889.928	1,79%	201,67	201,51	206,46	206,15
28/08/2023	732.467	1,37%	200,66	199,14	203,07	202,53
25/08/2023	1.048.657	0,50%	203,00	198,23	201,37	199,79
24/08/2023	1.404.782	-2,19%	203,00	198,45	205,38	198,79
23/08/2023	1.085.006	-0,34%	203,94	202,75	205,17	203,25
22/08/2023	2.516.250	2,07%	200,00	199,695	204,52	203,95
21/08/2023	1.606.394	-1,13%	200,38	198,605	203,55	199,81
18/08/2023	1.273.587	-0,12%	200,38	200,23	204,06	202,09
17/08/2023	2.091.873	-2,01%	207,71	202,15	208,48	202,33
16/08/2023	1.251.420	0,49%	204,25	204,14	208,48	206,48
15/08/2023	1.552.682	-0,41%	206,35	205,16	207,96	206,00
14/08/2023	1.886.758	-0,80%	207,32	205,52	209,00	206,84
11/08/2023	1.300.462	0,06%	207,32	206,6336	209,32	208,51
10/08/2023	2.600.093	1,10%	208,68	207,60	210,98	208,39
09/08/2023	1.546.861	-0,17%	206,47	204,97	209,00	206,12
08/08/2023	1.953.302	0,86%	203,08	202,95	207,20	206,46
07/08/2023	1.163.558	0,85%	204,44	203,79	205,61	204,70
04/08/2023	1.902.041	1,06%	201,77	199,82	205,68	202,98
03/08/2023	2.462.058	0,12%	201,77	197,315	202,74	203,75
02/08/2023	2.148.900	-0,60%	199,55	202,46	206,53	203,51
01/08/2023	2.135.333	1,45%	199,55	198,79	205,94	204,74
31/07/2023	1.998.641	1,10%	197,82	199,61	203,41	201,81
28/07/2023	1.148.004	1,97%	197,82	197,34	199,975	199,61
27/07/2023	1.689.010	1,04%	194,32	193,98	197,06	195,75
26/07/2023	1.957.918	-0,57%	193,58	192,02	196,11	193,73
25/07/2023	1.628.111	0,29%	193,58	192,57	195,95	194,83
24/07/2023	1.261.369	-0,32%	193,26	191,83	194,46	194,27
21/07/2023	3.687.941	1,79%	193,26	193,235	195,895	194,90
20/07/2023	1.151.150	0,67%	190,61	190,27	193,4897	191,48
19/07/2023	1.479.587	-1,78%	193,54	190,03	193,54	190,21
18/07/2023	1.089.023	1,24%	191,41	191,21	194,37	193,66
17/07/2023	1.040.064	1,00%	187,91	187,91	192,885	191,29
14/07/2023	1.340.515	-1,09%	191,00	187,60	190,86	189,39
13/07/2023	956.994	0,77%	190,94	190,61	192,40	191,48
12/07/2023	1.380.840	-0,65%	193,30	189,77	193,24	190,01
11/07/2023	1.370.222	0,17%	191,00	190,60	193,24	191,26
10/07/2023	1.318.770	2,34%	185,95	185,905	190,99	190,00
07/07/2023	1.278.806	1,99%	183,52	181,33	187,12	185,66
06/07/2023	963.925	-0,04%	183,52	178,24	182,414	182,04
05/07/2023	1.087.794	-1,15%	183,52	181,07	183,74	182,12
04/07/2023	745.150	0,31%	182,31	182,43	184,97	184,25
03/07/2023	745.150	0,31%	182,31	182,43	184,97	184,25
30/06/2023	1.270.777	1,34%	182,31	182,18	184,89	183,69
29/06/2023	1.163.384	2,03%	177,89	177,10	181,405	181,27
28/06/2023	911.203	0,20%	177,49	176,62	177,9999	177,66
27/06/2023	1.027.269	3,38%	173,31	172,84	177,54	177,31
26/06/2023	1.129.549	0,04%	173,33	170,13	173,20	171,51
23/06/2023	1.559.068	-2,41%	173,33	171,14	173,39	171,4517
22/06/2023	795.992	-0,25%	176,26	174,32	176,67	175,685
21/06/2023	1.469.598	1,34%	173,49	172,765	177,11	176,12
20/06/2023	1.160.396	-1,46%	175,82	173,275	176,435	173,79
19/06/2023	3.568.938	-0,18%	177,27	175,63	178,28	176,36
16/06/2023	3.568.938	-0,18%	177,27	175,63	178,28	176,36
15/06/2023	2.359.382	-2,63%	182,00	173,77	178,695	176,68
14/06/2023	1.199.287	0,03%	182,00	179,63	182,93	181,46
13/06/2023	855.884	0,26%	182,00	180,575	183,33	181,41
12/06/2023	1.007.858	1,08%	179,85	177,63	180,98	180,94
09/06/2023	1.025.938	0,30%	178,57	178,03	180,00	179,01
08/06/2023	902.136	0,69%	176,01	175,39	178,81	178,48
07/06/2023	1.306.095	-2,02%	177,41	176,50	182,775	177,25
06/06/2023	1.180.026	2,08%	177,41	177,32	181,46	180,90
05/06/2023	1.236.855	0,00%	176,73	175,73	177,58	177,22
02/06/2023	1.145.086	3,55%	171,82	171,82	177,40	177,22
01/06/2023	1.302.807	2,00%	167,79	166,83	172,15	171,14
31/05/2023	741.057	-1,55%	172,43	168,75	173,04	167,79
30/05/2023	741.057	-1,55%	172,43	168,75	173,04	169,09
29/05/2023	1.025.300	0,06%	171,47	171,47	174,065	171,76
26/05/2023	1.025.300	0,06%	171,47	171,47	174,065	171,76
25/05/2023	1.146.922	2,34%	167,94	167,11	172,09	171,66
24/05/2023	1.160.385	-0,76%	169,00	167,1979	169,35	168,25
23/05/2023	1.813.162	-2,94%	173,43	168,605	173,43	169,54