Match Group Inc (MTCH)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	860.345	1,37%	34,22	33,985	35,15	34,88
16/07/2024	4.939.744	7,46%	34,22	33,70	35,035	34,41
15/07/2024	1.490.741	-0,81%	31,89	31,71	32,31	32,02
12/07/2024	2.286.791	2,31%	31,67	31,445	32,83	32,28
11/07/2024	3.626.491	2,27%	31,31	30,96	31,77	31,55
10/07/2024	2.701.824	-0,29%	31,16	30,535	31,17	30,85
09/07/2024	2.312.861	2,45%	30,15	30,105	31,05	30,94
08/07/2024	2.159.218	2,65%	29,55	29,44	30,21	30,20
05/07/2024	2.378.960	-0,34%	29,42	29,17	29,60	29,42
04/07/2024	954.738	0,00%	29,54	29,50	29,95	29,52
03/07/2024	954.738	0,24%	29,54	29,50	29,95	29,52
02/07/2024	1.478.965	0,38%	29,43	29,21	29,59	29,45
01/07/2024	1.852.793	-3,42%	30,34	29,125	30,55	29,34
28/06/2024	4.092.253	-0,23%	30,35	30,065	30,535	30,38
27/06/2024	3.305.673	0,43%	30,23	30,14	30,61	30,45
26/06/2024	1.630.397	0,27%	30,12	29,95	30,555	30,32
25/06/2024	1.777.383	-1,82%	30,70	29,93	30,92	30,24
24/06/2024	1.878.627	-0,68%	30,96	30,77	31,515	30,80
21/06/2024	7.392.874	2,38%	30,36	30,29	31,10	31,01
20/06/2024	1.392.675	-0,59%	30,39	29,995	30,52	30,29
19/06/2024	1.699.963	0,00%	30,51	30,235	31,515	30,47
18/06/2024	1.699.963	-3,42%	30,51	30,235	31,515	30,47
17/06/2024	2.334.761	-3,20%	31,28	30,525	31,39	30,54
14/06/2024	2.224.319	-0,17%	31,31	31,06	31,65	31,55
13/06/2024	3.230.785	1,79%	31,08	30,99	32,15	31,605
12/06/2024	1.938.821	-2,08%	32,23	30,945	32,36	31,05
11/06/2024	1.891.537	-0,44%	31,72	31,25	31,81	31,71
10/06/2024	1.696.281	-0,53%	31,74	31,34	32,04	31,85
07/06/2024	1.729.459	-2,08%	32,45	31,895	32,57	32,02
06/06/2024	2.760.605	4,01%	31,21	31,21	32,72	32,70
05/06/2024	2.730.283	1,16%	30,69	31,08	31,67	31,44
04/06/2024	2.206.671	0,19%	30,69	30,655	31,27	31,08
03/06/2024	2.877.458	1,27%	30,69	30,535	31,11	31,02
31/05/2024	4.014.578	2,24%	29,96	29,60	30,655	30,63
30/05/2024	2.605.305	1,42%	29,76	29,39	30,06	29,96
29/05/2024	2.229.214	0,65%	29,26	28,98	29,5689	29,54
28/05/2024	2.679.086	-0,17%	29,26	29,26	30,12	29,35
27/05/2024	2.139.650	0,00%	29,53	29,175	29,685	29,40
24/05/2024	2.139.650	-0,71%	29,53	29,175	29,685	29,40
23/05/2024	3.436.975	-0,44%	29,97	29,39	29,9299	29,48
22/05/2024	2.635.229	-1,40%	29,97	29,445	30,36	29,61
21/05/2024	2.989.673	-1,15%	30,31	29,965	30,725	30,03
20/05/2024	3.539.344	-2,66%	31,10	30,205	31,2899	30,38
17/05/2024	2.252.199	-0,48%	31,12	31,16	31,54	31,21
16/05/2024	2.718.843	0,00%	31,12	30,97	31,49	31,36
15/05/2024	2.787.549	-1,82%	32,07	31,24	32,14	31,36
14/05/2024	6.244.110	3,17%	31,31	31,13	31,955	31,94
13/05/2024	6.112.618	0,88%	30,57	30,51	31,57	30,96
10/05/2024	3.193.640	0,36%	30,57	29,9015	30,765	30,69
09/05/2024	4.158.492	2,55%	28,89	29,82	30,6808	30,58
08/05/2024	13.718.104	-5,36%	28,89	27,655	30,20	29,82
07/05/2024	5.935.950	-2,26%	32,22	31,455	32,44	31,51
06/05/2024	4.495.967	0,97%	31,90	31,88	32,46	32,24
03/05/2024	2.480.175	2,05%	31,80	31,57	32,28	31,93
02/05/2024	2.309.396	0,35%	31,94	30,72	31,66	31,29
01/05/2024	2.256.965	1,17%	31,94	31,06	31,95	31,18
30/04/2024	3.064.378	-2,25%	31,94	30,81	31,90	30,82
29/04/2024	1.752.247	-1,13%	31,94	31,35	32,22	31,53
26/04/2024	1.548.518	0,63%	31,97	31,73	32,30	31,89
25/04/2024	2.394.934	-0,78%	31,27	31,075	31,73	31,69
24/04/2024	1.663.524	0,79%	32,53	31,4134	32,02	31,94
23/04/2024	2.159.901	-0,85%	32,53	31,63	32,32	31,69
22/04/2024	2.140.006	-0,68%	32,53	31,89	32,65	31,96
19/04/2024	2.813.880	-0,12%	32,32	31,98	32,48	32,18
18/04/2024	2.589.118	-0,19%	31,89	31,41	32,87	32,22
17/04/2024	2.270.969	1,73%	31,89	31,715	32,48	32,28
16/04/2024	2.541.245	-0,72%	31,89	31,65	32,35	31,73
15/04/2024	3.440.767	-2,20%	33,48	31,89	33,04	31,96
12/04/2024	3.074.324	-3,34%	33,48	32,565	33,61	32,68
11/04/2024	2.497.139	1,02%	33,72	33,19	33,995	33,81
10/04/2024	4.248.707	-4,67%	34,52	33,285	34,60	33,47
09/04/2024	2.698.362	3,11%	33,70	34,205	35,755	35,11
08/04/2024	1.693.073	1,01%	33,70	33,58	34,31	34,05
05/04/2024	2.643.216	-0,03%	33,70	33,3358	34,04	33,71
04/04/2024	4.281.319	-5,70%	35,93	33,70	35,99	33,73
03/04/2024	1.864.729	1,56%	35,14	34,97	35,90	35,77
02/04/2024	2.123.381	-1,92%	36,34	35,18	35,75	35,22
01/04/2024	2.119.056	-1,02%	36,34	35,8005	36,43	35,91
28/03/2024	3.236.431	1,12%	35,92	35,37	36,98	36,28
27/03/2024	2.453.338	0,59%	35,92	35,37	36,18	35,88
26/03/2024	3.299.228	0,93%	35,58	35,32	36,005	35,67
25/03/2024	2.404.854	-1,15%	35,95	35,07	36,06	35,34
22/03/2024	2.780.488	0,17%	35,74	35,66	36,28	35,75
21/03/2024	4.425.236	-0,89%	36,25	35,47	36,30	35,69
20/03/2024	5.484.138	0,84%	35,62	34,95	36,055	36,01
19/03/2024	4.982.168	1,65%	35,07	34,82	35,73	35,71
18/03/2024	3.992.435	4,71%	33,57	33,57	35,16	35,13
15/03/2024	8.997.756	0,69%	33,15	33,06	33,86	33,55
14/03/2024	8.714.799	0,09%	33,20	32,33	34,11	33,32
13/03/2024	4.855.767	-0,75%	33,83	33,125	33,91	33,29
12/03/2024	4.190.547	-1,64%	33,83	33,00	34,03	33,54
11/03/2024	2.603.204	0,59%	33,83	33,83	34,69	34,10
08/03/2024	3.897.605	-0,62%	34,21	33,77	34,715	33,90
07/03/2024	4.677.526	0,80%	33,80	33,62	34,45	34,11
06/03/2024	6.613.084	-2,14%	34,62	33,621	35,10	33,84
05/03/2024	3.795.581	-1,37%	34,62	34,34	35,17	34,58
04/03/2024	4.286.642	-2,37%	35,91	34,87	35,91	35,06
01/03/2024	3.416.904	-0,36%	36,00	35,34	36,40	35,91
29/02/2024	4.111.753	0,36%	36,00	35,5975	36,46	36,04
28/02/2024	3.956.910	-3,78%	36,62	35,84	36,805	35,91