Match Group Inc (MTCH)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27-02-2024	2.144.547	1,91%	36,79	36,70	37,58	37,32
26-02-2024	1.971.805	-0,65%	36,62	36,445	37,51	36,62
23-02-2024	2.486.114	2,05%	36,22	36,12	37,15	36,86
22-02-2024	3.493.338	-0,25%	36,79	35,40	36,81	36,12
21-02-2024	2.320.169	0,17%	36,90	35,94	36,52	36,21
20-02-2024	2.269.385	-3,83%	36,90	36,105	37,29	36,15
19-02-2024	1.354.157	0,00%	37,16	36,80	37,755	37,59
16-02-2024	1.354.157	3,41%	37,16	36,80	37,755	37,59
15-02-2024	2.489.657	3,58%	36,17	36,55	37,655	37,65
14-02-2024	1.819.057	2,05%	36,17	35,93	36,65	36,35
13-02-2024	2.905.580	-3,70%	36,13	35,301	36,54	35,62
12-02-2024	4.740.199	4,18%	35,47	35,385	37,4575	36,90
09-02-2024	2.522.401	1,11%	35,11	34,95	35,95	35,42
08-02-2024	3.532.299	0,60%	36,12	34,64	35,31	35,03
07-02-2024	3.772.811	-3,39%	36,12	34,80	36,12	34,82
06-02-2024	2.843.422	1,64%	35,70	35,69	36,43	36,04
05-02-2024	4.603.383	-5,24%	38,15	35,145	37,305	35,46
02-02-2024	3.613.052	-2,17%	38,15	37,205	38,27	37,42
01-02-2024	3.745.777	-0,34%	37,73	37,40	38,79	38,25
31-01-2024	7.003.743	1,72%	37,73	36,67	39,89	38,38
30-01-2024	10.268.398	-1,59%	38,01	37,51	38,28	37,77
29-01-2024	3.489.751	1,11%	37,89	37,37	38,53	38,38
26-01-2024	4.460.961	-0,24%	37,04	37,51	38,0837	37,96
25-01-2024	5.532.862	3,01%	37,04	36,525	38,73	38,05
24-01-2024	2.633.700	1,07%	37,29	36,725	37,36	36,94
23-01-2024	2.288.910	0,91%	36,77	36,09	37,10	36,55
22-01-2024	2.720.273	0,44%	36,45	35,885	37,07	36,22
19-01-2024	5.359.485	-0,85%	36,61	35,63	36,61	36,06
18-01-2024	4.050.670	1,51%	36,13	35,70	36,51	36,37
17-01-2024	2.948.442	-2,29%	35,88	35,49	36,26	35,83
16-01-2024	3.355.988	-0,57%	37,96	36,2802	36,86	36,67
15-01-2024	2.820.344	-2,02%	37,96	36,885	38,30	36,88
12-01-2024	2.820.344	-2,02%	37,96	36,885	38,30	36,88
11-01-2024	6.336.682	-2,94%	38,87	36,8601	38,87	37,64
10-01-2024	3.629.412	-0,67%	39,10	38,515	39,47	38,78
09-01-2024	12.784.103	3,17%	36,34	38,58	42,425	39,09
08-01-2024	3.444.116	3,41%	36,34	36,09	37,91	37,93
05-01-2024	3.441.646	0,87%	36,07	36,07	37,0846	36,68
04-01-2024	3.920.386	1,41%	35,69	35,57	36,545	36,365
03-01-2024	8.772.406	-1,51%	35,69	34,885	36,00	35,86
02-01-2024	5.275.140	-0,25%	35,81	35,46	36,72	36,41
29-12-2023	3.181.403	-0,63%	35,81	36,145	36,77	36,50
28-12-2023	2.468.099	2,57%	35,81	35,71	36,835	36,73
27-12-2023	3.905.286	1,22%	35,41	35,30	35,86	35,81
26-12-2023	1.614.748	0,40%	35,12	34,865	35,56	35,34
22-12-2023	1.601.209	0,14%	34,15	34,84	35,47	35,19
21-12-2023	2.048.305	2,84%	34,15	34,02	35,17	35,15
20-12-2023	1.954.895	-1,44%	34,15	34,12	35,435	34,18
19-12-2023	4.384.423	1,94%	34,15	34,15	35,015	34,68
18-12-2023	3.144.558	-0,82%	33,95	33,545	34,43	34,02
15-12-2023	7.891.245	-0,67%	34,45	33,85	34,68	34,30
14-12-2023	4.712.461	3,23%	34,17	33,995	35,08	34,53
13-12-2023	9.293.899	4,47%	31,99	31,99	33,655	33,45
12-12-2023	5.215.462	-0,81%	32,85	31,72	32,87	32,02
11-12-2023	2.604.925	0,56%	32,85	32,00	32,50	32,28
08-12-2023	2.525.176	-0,43%	32,85	31,655	32,605	32,10
07-12-2023	2.817.452	-1,86%	32,85	32,00	33,03	32,24
06-12-2023	3.443.667	1,64%	32,54	32,44	33,54	32,85
05-12-2023	5.326.519	-1,61%	32,54	32,03	32,73	32,32
04-12-2023	7.043.876	-1,65%	32,32	32,78	33,665	32,85
01-12-2023	2.909.578	3,15%	32,32	31,905	33,43	33,40
30-11-2023	7.420.153	-0,31%	32,69	31,91	32,78	32,38
29-11-2023	3.848.705	-0,09%	32,72	32,315	33,65	32,48
28-11-2023	2.152.433	2,72%	31,67	31,33	32,55	32,51
27-11-2023	3.877.188	-1,19%	31,88	31,56	32,32	31,65
24-11-2023	1.499.773	-0,19%	31,88	31,70	32,16	32,01
23-11-2023	2.285.012	0,50%	32,30	31,95	32,455	32,00
22-11-2023	2.263.703	0,72%	32,30	31,95	32,455	32,07
21-11-2023	1.881.845	-2,30%	32,30	31,785	32,37	31,84
20-11-2023	3.900.756	0,49%	32,50	32,36	33,105	32,59
17-11-2023	4.238.628	2,69%	31,65	30,96	32,49	32,43
16-11-2023	4.545.019	-1,25%	31,73	30,62	31,90	31,58
15-11-2023	5.069.470	3,93%	30,92	30,92	32,11	31,98
14-11-2023	6.587.624	5,67%	30,07	29,64	30,975	30,77
13-11-2023	4.902.286	-1,95%	29,63	29,10	29,96	29,12
10-11-2023	8.447.026	2,80%	30,00	28,00	29,72	29,70
09-11-2023	3.850.100	-3,18%	30,00	28,86	30,22	28,89
08-11-2023	5.387.470	-0,50%	29,69	29,69	31,11	29,84
07-11-2023	4.692.181	5,41%	28,60	28,43	30,14	29,99
06-11-2023	5.542.344	-3,36%	29,41	28,21	29,47	28,45
03-11-2023	9.993.041	0,89%	29,68	29,28	30,74	29,44
02-11-2023	6.894.275	-0,62%	29,93	28,85	30,37	29,11
01-11-2023	15.270.620	-15,75%	34,25	27,85	30,33	29,15
31-10-2023	4.009.267	1,65%	34,43	34,0925	35,13	34,60
30-10-2023	2.994.642	0,18%	34,43	33,70	34,8799	34,04
27-10-2023	1.819.363	-2,12%	35,09	34,09	35,42	34,18
26-10-2023	3.236.185	-0,06%	34,94	34,57	35,63	34,92
25-10-2023	2.912.065	-5,26%	36,48	34,91	36,54	34,94
24-10-2023	3.076.892	4,45%	35,11	35,485	37,015	36,88
23-10-2023	1.882.670	-0,59%	35,11	34,91	35,81	35,31
20-10-2023	1.911.656	-1,88%	36,19	35,48	36,19	35,52
19-10-2023	2.383.201	1,97%	36,06	35,95	36,71	36,20
18-10-2023	2.514.872	-2,55%	35,99	35,28	36,12	35,50
17-10-2023	2.491.791	0,11%	35,70	35,68	36,78	36,43
16-10-2023	3.795.257	2,39%	35,70	35,68	36,61	36,39
13-10-2023	4.166.618	-4,95%	37,11	35,22	37,145	35,54
12-10-2023	2.273.826	-2,43%	38,07	37,07	38,11	37,39
11-10-2023	2.701.890	1,46%	37,76	37,73	39,1325	38,32
10-10-2023	1.768.542	0,94%	37,07	37,50	38,085	37,77
09-10-2023	1.446.095	0,32%	36,57	36,98	37,73	37,42