Match Group Inc (MTCH)
Exportar para Excel
1 2 3 4 5 > >> |
17/07/2024 |
3.991.565 |
3,18%
|
34,22
|
33,985
|
35,595
|
35,5031
|
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
|