Marriot International Inc Class A (MAR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	1.235.840	-2,10%	178,41	174,22	178,56	174,68
19-05-2023	752.380	-1,44%	181,30	177,51	181,30	178,43
18-05-2023	921.875	2,22%	176,25	176,25	181,4063	181,04
17-05-2023	762.013	1,46%	176,55	174,98	178,675	177,11
16-05-2023	828.640	-0,53%	174,98	173,90	176,33	174,57
15-05-2023	724.678	0,80%	174,63	172,83	175,55	175,50
12-05-2023	726.316	-0,22%	174,49	172,81	175,354	174,10
11-05-2023	969.917	-0,65%	174,81	173,02	175,81	174,49
10-05-2023	1.428.844	-1,88%	180,00	172,95	180,495	175,63
09-05-2023	1.010.987	0,58%	178,54	177,61	179,745	178,99
08-05-2023	885.669	0,78%	177,36	175,70	178,42	177,95
05-05-2023	1.123.343	0,05%	179,12	174,42	179,225	176,57
04-05-2023	1.549.552	-1,10%	178,45	175,895	179,945	176,48
03-05-2023	1.508.838	-0,09%	180,00	177,625	183,27	178,45
02-05-2023	2.508.808	4,98%	173,75	173,63	178,95	178,61
01-05-2023	1.353.286	0,83%	168,96	168,8475	173,29	170,74
28-04-2023	1.212.066	2,39%	165,15	164,36	169,91	169,34
27-04-2023	1.507.685	0,16%	166,00	162,775	166,12	165,39
26-04-2023	2.131.671	-4,48%	172,95	164,69	174,13	165,12
25-04-2023	1.646.773	-0,84%	173,80	172,43	174,71	172,86
24-04-2023	864.307	-0,05%	174,78	173,47	175,11	174,33
21-04-2023	952.497	0,37%	173,90	173,11	174,94	174,41
20-04-2023	1.456.702	0,03%	172,90	172,76	174,5425	173,76
19-04-2023	1.023.930	0,03%	172,38	172,38	174,38	173,71
18-04-2023	1.201.965	2,30%	171,59	171,135	173,93	173,66
17-04-2023	873.120	0,98%	168,73	168,235	170,055	169,75
14-04-2023	1.174.680	1,57%	165,50	165,50	168,19	168,10
13-04-2023	1.130.069	2,50%	162,60	161,715	165,63	165,50
12-04-2023	977.404	-1,47%	164,93	161,01	165,29	161,47
11-04-2023	901.402	0,67%	163,45	162,99	164,72	163,88
10-04-2023	916.105	-0,16%	162,23	162,23	165,37	162,79
06-04-2023	798.820	0,30%	163,00	161,385	163,48	163,05
05-04-2023	937.670	-1,11%	163,62	162,08	163,89	162,56
04-04-2023	848.853	-0,05%	165,15	163,51	165,39	164,38
03-04-2023	1.091.985	-1,03%	165,68	163,321	166,04	164,33
31-03-2023	1.046.661	2,07%	164,29	164,29	166,68	166,04
30-03-2023	801.726	0,33%	164,05	162,41	164,50	162,67
29-03-2023	1.155.309	1,98%	160,22	160,15	162,68	162,13
28-03-2023	1.284.964	1,53%	155,89	155,80	159,07	158,98
27-03-2023	998.606	0,01%	158,15	156,05	158,84	156,58
24-03-2023	1.426.486	-2,14%	157,95	153,57	158,27	156,56
23-03-2023	1.380.799	-1,98%	163,81	158,50	165,8532	159,98
22-03-2023	1.451.481	-2,71%	167,30	163,16	167,55	163,21
21-03-2023	1.569.437	2,90%	164,97	164,97	168,33	167,76
20-03-2023	1.600.607	2,69%	159,66	159,20	163,39	163,04
17-03-2023	1.622.405	-1,47%	159,86	157,435	160,38	158,77
16-03-2023	1.237.896	1,77%	157,56	157,00	161,74	161,13
15-03-2023	1.644.161	-2,68%	158,94	155,53	159,23	158,33
14-03-2023	1.227.059	1,33%	163,02	161,28	164,90	162,69
13-03-2023	1.330.617	-2,41%	162,26	158,935	162,66	160,56
10-03-2023	1.030.891	-1,91%	166,94	164,00	168,82	164,53
09-03-2023	1.048.735	-3,29%	173,46	167,465	173,70	167,73
08-03-2023	683.123	-0,08%	173,64	172,415	174,93	173,44
07-03-2023	892.246	-0,89%	175,36	173,04	176,73	173,57
06-03-2023	1.432.594	1,18%	173,29	173,29	176,99	175,12
03-03-2023	1.004.499	1,27%	171,97	171,09	173,57	173,07
02-03-2023	918.689	0,86%	169,39	167,95	171,57	170,90
01-03-2023	1.387.082	0,12%	169,42	168,38	170,79	169,44
28-02-2023	2.086.949	-0,22%	169,56	168,87	171,04	169,24
27-02-2023	1.151.855	-0,42%	171,76	169,26	172,08	169,61
24-02-2023	985.696	-0,94%	169,47	169,00	170,68	170,33
23-02-2023	998.958	1,03%	171,53	169,85	172,865	171,94
22-02-2023	958.568	-0,05%	170,04	169,20	171,79	170,59
21-02-2023	1.224.745	-1,07%	170,76	169,845	172,29	170,68
20-02-2023	1.346.652	-1,86%	174,63	171,11	174,63	172,52
17-02-2023	1.346.652	-1,86%	174,63	171,11	174,63	172,52
16-02-2023	1.676.154	-2,66%	177,06	175,44	179,63	175,79
15-02-2023	1.769.081	-0,38%	180,92	179,185	181,26	180,59
14-02-2023	2.201.146	3,96%	175,72	171,53	181,55	181,27
13-02-2023	1.475.473	2,12%	172,03	171,73	175,0325	175,00
10-02-2023	1.117.912	-2,02%	173,08	170,06	174,08	171,371
09-02-2023	1.036.798	0,51%	175,56	174,25	177,59	174,90
08-02-2023	1.062.036	-0,80%	173,72	173,00	174,96	174,01
07-02-2023	1.214.471	1,80%	172,00	170,90	176,51	175,42
06-02-2023	1.033.887	-1,21%	172,72	171,72	173,94	172,32
03-02-2023	1.069.198	-0,99%	173,99	172,90	175,71	174,43
02-02-2023	838.022	0,46%	176,59	175,02	177,5717	176,17
01-02-2023	999.874	0,68%	173,02	171,02	176,70	175,36
31-01-2023	1.000.453	1,74%	171,45	170,81	174,22	174,18
30-01-2023	1.356.335	-1,69%	172,36	171,03	173,52	171,38
27-01-2023	1.155.401	-0,14%	174,50	174,02	176,572	174,33
26-01-2023	1.110.816	1,31%	173,29	172,59	174,67	174,58
25-01-2023	1.323.860	1,46%	167,62	167,62	172,935	172,11
24-01-2023	1.227.036	0,36%	168,57	167,59	169,70	169,63
23-01-2023	1.953.361	1,26%	166,00	165,07	169,80	169,02
20-01-2023	1.700.967	3,65%	160,67	160,175	167,15	166,91
19-01-2023	1.512.980	0,78%	158,44	158,25	161,935	161,03
18-01-2023	1.578.035	-0,75%	162,30	159,74	163,75	159,79
17-01-2023	1.869.198	-0,49%	161,60	160,44	162,57	160,99
16-01-2023	1.100.016	1,12%	159,59	159,22	162,11	161,78
13-01-2023	1.100.016	1,12%	159,59	159,22	162,11	161,78
12-01-2023	1.179.526	0,96%	158,01	157,70	160,55	159,99
11-01-2023	1.219.801	3,47%	154,05	153,93	158,58	158,47
10-01-2023	933.025	0,41%	152,44	151,50	153,785	153,16
09-01-2023	1.347.694	-0,55%	151,76	151,65	155,37	152,53
06-01-2023	1.188.535	0,55%	150,54	150,03	153,90	149,70
05-01-2023	1.190.455	-0,65%	149,01	147,96	150,09	148,88
04-01-2023	1.281.680	1,43%	149,24	149,10	151,24	149,86
03-01-2023	1.225.431	-0,77%	149,85	147,10	150,73	147,75
02-01-2023	1.081.723	0,62%	147,01	146,42	149,05	148,89