Marriot International Inc Class A (MAR)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 22/04/2025 |
1.157.928 |
2,27%
|
218,30
|
212,5335
|
221,22
|
220,59
|
| 21/04/2025 |
1.162.095 |
-2,14%
|
213,84
|
212,5335
|
218,99
|
215,69
|
| 17/04/2025 |
1.175.237 |
0,74%
|
219,94
|
216,69
|
223,9799
|
220,41
|
| 16/04/2025 |
1.206.675 |
-1,70%
|
224,63
|
216,69
|
225,4875
|
218,79
|
| 15/04/2025 |
928.443 |
-0,41%
|
224,63
|
221,43
|
225,4875
|
222,58
|
| 14/04/2025 |
1.411.135 |
-0,77%
|
222,95
|
220,00
|
225,445
|
223,49
|
| 11/04/2025 |
1.466.189 |
1,03%
|
222,95
|
219,15
|
227,75
|
225,22
|
| 10/04/2025 |
2.743.090 |
-4,49%
|
228,65
|
217,46
|
230,22
|
222,92
|
| 09/04/2025 |
2.667.849 |
10,53%
|
210,62
|
208,23
|
235,26
|
233,39
|
| 08/04/2025 |
2.268.938 |
-1,18%
|
220,59
|
207,62
|
222,095
|
211,12
|
| 07/04/2025 |
2.751.758 |
-0,57%
|
207,77
|
205,40
|
224,14
|
213,36
|
| 04/04/2025 |
2.637.082 |
-4,47%
|
218,33
|
212,555
|
222,50
|
214,58
|
| 03/04/2025 |
2.204.439 |
-7,40%
|
230,58
|
223,36
|
230,58
|
224,62
|
| 02/04/2025 |
1.284.265 |
1,81%
|
235,10
|
235,10
|
244,025
|
242,56
|
| 01/04/2025 |
1.091.995 |
0,02%
|
237,48
|
233,4222
|
238,905
|
238,24
|
| 31/03/2025 |
1.404.807 |
0,50%
|
243,41
|
230,97
|
239,60
|
238,20
|
| 28/03/2025 |
1.169.045 |
-3,04%
|
243,41
|
236,0017
|
243,41
|
237,01
|
| 27/03/2025 |
1.210.387 |
-0,92%
|
247,26
|
239,69
|
245,975
|
244,45
|
| 26/03/2025 |
1.466.714 |
0,10%
|
247,26
|
246,07
|
250,425
|
246,72
|
| 25/03/2025 |
1.097.513 |
1,47%
|
242,92
|
241,6038
|
246,75
|
246,48
|
| 24/03/2025 |
1.525.848 |
2,29%
|
241,065
|
239,5975
|
243,49
|
242,92
|
| 21/03/2025 |
1.913.883 |
-3,00%
|
235,79
|
229,38
|
237,94
|
237,49
|
| 20/03/2025 |
703.363 |
-1,12%
|
241,60
|
244,285
|
247,96
|
244,84
|
| 19/03/2025 |
1.070.342 |
3,00%
|
247,08
|
241,525
|
248,60
|
247,62
|
| 18/03/2025 |
659.123 |
-3,18%
|
247,08
|
240,00
|
247,21
|
240,39
|
| 17/03/2025 |
1.575.144 |
2,06%
|
243,92
|
242,24
|
249,40
|
248,11
|
| 14/03/2025 |
753.071 |
2,41%
|
243,47
|
239,04
|
243,56
|
243,11
|
| 13/03/2025 |
1.484.584 |
-2,67%
|
243,47
|
236,21
|
243,92
|
237,29
|
| 12/03/2025 |
1.727.720 |
-1,02%
|
248,00
|
240,1943
|
248,962
|
243,81
|
| 11/03/2025 |
2.246.455 |
-4,24%
|
254,87
|
243,32
|
255,93
|
246,31
|
| 10/03/2025 |
1.403.186 |
-2,11%
|
258,36
|
255,07
|
260,69
|
257,22
|
| 07/03/2025 |
1.517.704 |
0,05%
|
261,45
|
256,65
|
264,98
|
262,75
|
| 06/03/2025 |
1.236.712 |
-3,12%
|
268,38
|
262,14
|
268,55
|
262,63
|
| 05/03/2025 |
910.173 |
0,11%
|
275,71
|
268,02
|
272,4599
|
271,10
|
| 04/03/2025 |
1.792.726 |
-2,49%
|
275,71
|
268,00
|
275,71
|
270,80
|
| 03/03/2025 |
1.168.424 |
-0,97%
|
280,00
|
275,38
|
284,48
|
277,72
|
| 28/02/2025 |
1.089.172 |
1,17%
|
281,48
|
277,76
|
282,35
|
280,45
|
| 27/02/2025 |
883.820 |
-1,53%
|
279,17
|
276,68
|
283,66
|
277,21
|
| 26/02/2025 |
920.488 |
1,69%
|
277,34
|
278,925
|
285,00
|
281,53
|
| 25/02/2025 |
1.165.135 |
0,25%
|
279,35
|
271,70
|
277,78
|
277,46
|
| 24/02/2025 |
821.868 |
-0,26%
|
286,65
|
274,87
|
278,86
|
276,76
|
| 21/02/2025 |
1.093.622 |
-3,39%
|
286,65
|
275,00
|
287,14
|
277,47
|
| 20/02/2025 |
843.372 |
-0,13%
|
286,92
|
283,3135
|
287,65
|
287,20
|
| 19/02/2025 |
721.255 |
-0,30%
|
286,17
|
283,94
|
288,91
|
287,56
|
| 18/02/2025 |
1.080.096 |
1,73%
|
290,28
|
280,88
|
289,23
|
288,42
|
| 17/02/2025 |
585.989 |
0,00%
|
290,28
|
283,23
|
290,28
|
283,52
|
| 14/02/2025 |
939.593 |
-1,64%
|
290,67
|
283,32
|
290,52
|
283,52
|
| 13/02/2025 |
1.460.731 |
-0,76%
|
290,67
|
285,91
|
291,4611
|
288,24
|
| 12/02/2025 |
1.811.199 |
0,85%
|
283,975
|
283,49
|
291,47
|
290,45
|
| 11/02/2025 |
2.335.039 |
-5,40%
|
291,32
|
285,015
|
295,40
|
288,00
|
| 10/02/2025 |
1.404.493 |
0,16%
|
304,93
|
301,36
|
306,22
|
304,45
|
| 07/02/2025 |
1.220.460 |
0,34%
|
304,93
|
302,86
|
307,518
|
303,97
|
| 06/02/2025 |
1.344.900 |
3,61%
|
291,21
|
293,685
|
304,085
|
302,95
|
| 05/02/2025 |
1.036.512 |
0,56%
|
291,21
|
288,21
|
293,14
|
292,39
|
| 04/02/2025 |
903.665 |
0,10%
|
291,00
|
289,10
|
291,86
|
290,75
|
| 03/02/2025 |
847.402 |
-0,05%
|
291,65
|
283,10
|
290,97
|
290,46
|
| 31/01/2025 |
1.019.829 |
-0,67%
|
291,17
|
289,29
|
293,71
|
290,59
|
| 30/01/2025 |
762.616 |
0,99%
|
291,17
|
291,17
|
294,99
|
292,54
|
| 29/01/2025 |
928.503 |
0,35%
|
289,37
|
287,19
|
290,27
|
289,66
|
| 28/01/2025 |
1.112.848 |
0,21%
|
287,30
|
286,33
|
290,88
|
288,64
|
| 27/01/2025 |
1.141.773 |
1,39%
|
281,45
|
280,42
|
288,27
|
288,05
|
| 24/01/2025 |
905.489 |
-0,34%
|
281,79
|
282,47
|
286,59
|
284,11
|
| 23/01/2025 |
1.126.831 |
1,66%
|
281,79
|
277,45
|
285,14
|
285,07
|
| 22/01/2025 |
831.775 |
0,97%
|
271,85
|
277,71
|
280,75
|
280,41
|
| 21/01/2025 |
2.173.084 |
0,20%
|
271,85
|
269,73
|
278,05
|
277,72
|
| 20/01/2025 |
901.783 |
0,00%
|
279,00
|
276,54
|
279,54
|
277,18
|
| 17/01/2025 |
1.307.469 |
0,43%
|
279,00
|
276,50
|
279,60
|
277,18
|
| 16/01/2025 |
1.004.784 |
-0,02%
|
276,00
|
275,05
|
277,82
|
276,00
|
| 15/01/2025 |
1.171.898 |
-0,14%
|
273,00
|
275,81
|
283,35
|
276,05
|
| 14/01/2025 |
888.064 |
1,52%
|
273,00
|
272,065
|
276,74
|
276,43
|
| 13/01/2025 |
712.536 |
0,57%
|
273,17
|
269,84
|
273,33
|
272,29
|
| 10/01/2025 |
1.002.656 |
-1,01%
|
270,08
|
270,57
|
275,16
|
270,76
|
| 09/01/2025 |
924.201 |
0,72%
|
270,08
|
269,835
|
273,90
|
273,53
|
| 08/01/2025 |
873.698 |
1,39%
|
271,52
|
269,835
|
273,90
|
273,53
|
| 07/01/2025 |
841.724 |
-1,04%
|
271,52
|
269,28
|
273,9021
|
269,78
|
| 06/01/2025 |
981.184 |
-0,97%
|
275,25
|
272,07
|
275,9075
|
272,62
|
| 03/01/2025 |
1.286.584 |
0,30%
|
281,16
|
272,19
|
276,95
|
275,28
|
| 02/01/2025 |
924.418 |
-1,61%
|
280,98
|
273,51
|
281,24
|
274,45
|
| 31/12/2024 |
0 |
-0,49%
|
280,98
|
278,35
|
281,00
|
278,94
|
| 30/12/2024 |
872.166 |
-1,18%
|
284,01
|
277,59
|
282,10
|
278,94
|
| 27/12/2024 |
519.418 |
-1,01%
|
285,01
|
280,78
|
286,05
|
283,66
|
| 26/12/2024 |
372.993 |
0,06%
|
285,01
|
284,855
|
287,27
|
286,56
|
| 24/12/2024 |
0 |
0,84%
|
284,19
|
282,76
|
286,55
|
286,39
|
| 23/12/2024 |
702.410 |
-0,12%
|
276,83
|
280,48
|
284,025
|
283,63
|
| 20/12/2024 |
762.586 |
1,80%
|
276,83
|
276,81
|
286,93
|
283,96
|
| 19/12/2024 |
1.113.057 |
0,49%
|
281,20
|
278,22
|
282,79
|
279,02
|
| 18/12/2024 |
0 |
-4,07%
|
289,50
|
277,53
|
291,235
|
277,65
|
| 17/12/2024 |
949.759 |
-0,33%
|
287,58
|
288,46
|
291,20
|
289,44
|
| 16/12/2024 |
770.842 |
1,16%
|
288,61
|
286,3357
|
292,07
|
290,40
|
| 13/12/2024 |
629.343 |
-1,00%
|
292,68
|
286,11
|
289,59
|
287,08
|
| 12/12/2024 |
972.117 |
-0,60%
|
292,68
|
289,745
|
294,01
|
289,99
|
| 11/12/2024 |
633.419 |
1,41%
|
289,99
|
289,54
|
292,959
|
291,73
|
| 10/12/2024 |
632.014 |
0,24%
|
292,49
|
285,65
|
289,75
|
287,67
|
| 09/12/2024 |
594.284 |
-1,92%
|
292,69
|
286,36
|
293,87
|
286,97
|
| 06/12/2024 |
823.418 |
0,04%
|
289,96
|
292,34
|
295,35
|
292,59
|
| 05/12/2024 |
1.056.975 |
0,98%
|
289,96
|
289,875
|
294,65
|
292,48
|
| 04/12/2024 |
721.847 |
1,65%
|
286,08
|
284,61
|
290,01
|
289,63
|
| 03/12/2024 |
539.689 |
-0,46%
|
288,97
|
283,71
|
287,99
|
284,93
|
| 02/12/2024 |
824.404 |
-0,99%
|
289,01
|
284,63
|
289,94
|
286,24
|
| 29/11/2024 |
555.438 |
1,00%
|
285,87
|
285,04
|
291,72
|
289,09
|
