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 >
30-12-2022	1.081.723	0,62%	147,01	146,42	149,05	148,89
29-12-2022	1.015.104	1,63%	146,92	146,26	148,80	147,97
28-12-2022	934.759	-1,85%	148,53	145,58	149,37	145,60
27-12-2022	959.319	-0,05%	149,02	147,94	149,38	148,50
23-12-2022	203.474	0,66%	146,32	146,32	148,84	148,1867
22-12-2022	1.192.659	-0,91%	147,23	145,37	148,50	147,40
21-12-2022	1.438.518	-1,10%	151,35	147,75	152,09	148,75
20-12-2022	1.063.778	-0,63%	150,90	150,15	152,245	150,41
19-12-2022	1.144.654	-1,57%	154,07	150,52	154,375	151,37
16-12-2022	3.607.494	-1,04%	154,07	152,44	154,74	153,79
15-12-2022	1.548.447	-2,46%	156,25	153,21	157,05	155,41
14-12-2022	1.758.838	-2,32%	161,25	157,43	163,36	159,33
13-12-2022	1.605.912	-0,03%	168,66	162,225	169,00	163,12
12-12-2022	946.447	1,25%	161,01	159,46	163,20	163,17
09-12-2022	861.089	0,31%	160,38	160,075	162,52	161,16
08-12-2022	1.342.347	2,15%	158,66	158,02	161,62	160,66
07-12-2022	1.473.961	-1,99%	159,69	157,10	160,305	157,28
06-12-2022	4.257.029	-0,97%	161,94	158,88	162,52	160,47
05-12-2022	4.341.175	-2,17%	163,00	161,70	164,77	162,04
02-12-2022	3.726.145	0,27%	163,00	162,671	165,763	165,63
01-12-2022	3.936.969	0,86%	159,00	164,245	167,18	165,19
30-11-2022	4.437.377	2,13%	159,00	159,52	165,27	165,35
29-11-2022	4.064.447	1,49%	159,00	159,00	162,14	161,26
28-11-2022	3.921.984	-2,23%	161,74	158,678	161,79	158,91
25-11-2022	2.111.942	0,65%	161,75	161,25	163,84	162,53
24-11-2022	2.348.304	-0,43%	162,87	161,10	163,50	161,48
23-11-2022	2.348.304	-0,43%	162,87	161,10	163,50	161,48
22-11-2022	3.293.020	1,67%	160,90	159,56	163,25	162,94
21-11-2022	2.769.187	-0,73%	158,30	159,945	162,74	160,53
18-11-2022	5.085.033	1,09%	158,30	160,45	163,12	161,71
17-11-2022	3.620.117	-1,01%	158,30	157,50	160,06	159,97
16-11-2022	4.936.120	1,59%	161,30	160,39	162,54	161,60
15-11-2022	3.990.728	1,29%	161,30	159,515	163,20	161,60
14-11-2022	1.115.062	-2,59%	162,00	159,26	164,40	159,53
11-11-2022	1.502.843	3,67%	148,28	160,43	164,88	163,78
10-11-2022	1.176.287	5,62%	148,28	155,82	158,56	157,98
09-11-2022	1.173.235	-0,68%	148,28	148,13	153,155	149,47
08-11-2022	1.018.589	1,45%	149,54	148,45	152,715	150,50
07-11-2022	1.110.615	-0,44%	149,54	145,00	150,04	148,30
04-11-2022	1.840.145	1,63%	149,44	147,34	151,28	148,86
03-11-2022	1.704.077	-5,04%	149,16	143,92	150,81	146,48
02-11-2022	1.471.104	-4,42%	162,42	152,30	159,21	152,99
01-11-2022	807.927	-0,03%	162,42	159,22	162,96	160,07
31-10-2022	1.281.542	0,29%	158,75	158,14	162,52	160,11
28-10-2022	990.579	2,37%	156,25	155,29	160,00	159,71
27-10-2022	811.393	0,78%	156,79	156,00	158,4699	156,25
26-10-2022	1.330.653	-0,25%	156,83	154,153	158,82	155,04
25-10-2022	883.851	0,29%	154,36	153,11	156,0447	155,43
24-10-2022	1.129.962	0,97%	146,71	152,455	156,465	154,98
21-10-2022	1.242.662	4,01%	146,71	146,57	154,00	153,44
20-10-2022	679.461	-1,65%	150,57	147,215	153,17	147,51
19-10-2022	572.297	0,00%	151,48	148,7235	151,56	149,99
18-10-2022	972.623	0,29%	151,48	148,58	153,88	149,91
17-10-2022	1.002.711	3,01%	146,01	145,84	148,43	147,85
14-10-2022	1.170.657	0,17%	146,01	142,56	147,805	143,46
13-10-2022	1.218.134	0,95%	138,50	137,26	144,1128	143,22
12-10-2022	1.049.367	2,22%	138,50	137,325	143,25	141,87
11-10-2022	958.257	-1,22%	140,30	137,25	141,47	138,79
10-10-2022	757.879	-0,71%	141,50	139,47	143,41	140,50
07-10-2022	1.362.754	-1,78%	140,51	139,31	142,045	141,50
06-10-2022	852.914	-2,14%	145,95	143,60	148,305	144,03
05-10-2022	818.711	-0,25%	145,88	144,82	148,21	147,18
04-10-2022	1.089.338	4,80%	144,44	143,52	148,715	147,56
03-10-2022	1.383.393	0,47%	141,60	138,72	142,645	140,80
30-09-2022	986.733	-0,26%	139,06	138,41	143,98	140,14
29-09-2022	955.005	-2,30%	139,06	138,98	142,32	140,51
28-09-2022	1.104.133	3,71%	139,06	138,51	144,56	143,82
27-09-2022	1.246.933	1,81%	139,40	136,89	141,11	138,68
26-09-2022	1.014.134	-0,92%	137,78	136,02	140,21	136,22
23-09-2022	1.348.375	-2,59%	138,00	135,90	138,285	136,48
22-09-2022	2.372.202	-5,44%	147,31	139,66	147,455	140,11
21-09-2022	1.829.402	-5,70%	156,31	148,145	156,41	148,06
20-09-2022	1.118.019	-0,22%	156,72	154,84	158,409	157,01
19-09-2022	963.876	1,58%	152,95	152,75	158,22	157,36
16-09-2022	1.334.521	-4,67%	160,32	153,31	160,32	154,92
15-09-2022	1.155.478	-0,02%	163,44	161,73	166,54	162,51
14-09-2022	1.124.676	2,95%	158,00	156,645	162,68	162,54
13-09-2022	1.206.879	-3,60%	158,99	157,04	161,745	157,88
12-09-2022	833.821	0,88%	163,95	162,805	165,00	163,78
09-09-2022	933.071	1,86%	156,38	160,34	162,77	162,36
08-09-2022	934.823	1,14%	156,38	155,58	159,45	159,40
07-09-2022	1.618.717	3,43%	152,70	152,40	157,94	157,60
06-09-2022	931.867	0,18%	155,21	150,51	156,245	152,37
05-09-2022	1.136.769	0,18%	155,00	153,43	157,69	154,23
02-09-2022	1.136.769	0,18%	155,00	153,43	157,69	154,23
01-09-2022	1.447.421	0,14%	152,43	149,90	154,17	153,95
31-08-2022	1.346.289	0,26%	154,25	153,394	155,91	153,74
30-08-2022	948.763	-1,53%	156,10	153,00	157,29	153,34
29-08-2022	817.432	-0,62%	154,98	154,46	156,79	155,72
26-08-2022	1.171.527	-3,68%	163,07	156,25	163,86	156,69
25-08-2022	867.012	1,71%	161,27	160,65	163,24	162,67
24-08-2022	986.177	0,76%	157,80	157,80	160,52	159,84
23-08-2022	759.177	0,46%	158,36	158,35	160,5578	158,64
22-08-2022	730.330	-2,14%	163,43	157,47	159,72	157,92
19-08-2022	675.592	-2,22%	163,43	160,89	164,25	161,38
18-08-2022	635.729	0,91%	163,67	163,03	165,47	165,05
17-08-2022	859.813	-1,43%	163,99	161,88	164,7199	163,57
16-08-2022	1.106.557	1,91%	162,53	162,35	166,55	166,30
15-08-2022	728.770	-0,54%	162,53	161,70	164,36	163,18
12-08-2022	990.587	1,83%	162,00	160,96	164,36	164,07