Match Group Inc (MTCH)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	2.340.851	1,25%	36,57	36,06	37,61	37,30
05/10/2023	2.963.866	-3,03%	38,05	36,805	38,23	36,84
04/10/2023	1.960.262	-0,42%	38,20	37,49	38,32	37,99
03/10/2023	2.108.757	0,11%	38,20	37,66	38,35	38,15
02/10/2023	3.871.614	-2,72%	40,22	37,65	40,765	38,11
29/09/2023	2.940.023	-0,77%	40,22	39,01	40,765	39,175
28/09/2023	3.050.221	-1,25%	39,64	39,02	40,13	39,48
27/09/2023	2.789.056	-2,26%	40,88	39,68	41,09	39,98
26/09/2023	2.849.764	-1,43%	41,10	40,83	41,77	40,905
25/09/2023	2.242.596	0,58%	41,10	40,69	41,61	41,50
22/09/2023	2.443.704	0,56%	41,43	41,09	41,77	41,26
21/09/2023	2.640.120	-1,32%	41,43	40,9225	41,86	41,03
20/09/2023	2.520.285	-1,98%	42,33	41,55	42,505	41,58
19/09/2023	2.440.596	-0,91%	42,54	42,025	42,8685	42,42
18/09/2023	3.640.388	-3,04%	43,81	42,75	43,94	42,81
15/09/2023	5.429.224	0,25%	44,04	43,6725	44,55	44,15
14/09/2023	4.306.712	3,60%	42,89	42,89	44,66	44,04
13/09/2023	3.765.223	-1,82%	44,87	42,12	43,54	42,51
12/09/2023	2.385.247	-0,53%	42,96	42,47	43,54	43,30
11/09/2023	1.706.373	-1,18%	44,55	43,39	44,755	43,53
08/09/2023	1.994.395	-0,97%	44,47	43,40	44,55	44,05
07/09/2023	3.979.039	-1,72%	44,78	43,44	45,815	44,48
06/09/2023	2.354.095	-1,57%	45,80	44,96	45,96	45,26
05/09/2023	2.687.065	-1,03%	46,09	45,91	47,5546	45,98
04/09/2023	1.941.015	-0,88%	47,38	46,37	47,81	46,46
01/09/2023	1.941.015	-0,88%	47,38	46,37	47,81	46,46
31/08/2023	3.189.146	1,45%	46,40	46,36	47,16	46,87
30/08/2023	2.990.411	3,15%	44,26	44,4208	46,21	46,20
29/08/2023	1.647.317	1,22%	44,28	44,01	45,19	44,79
28/08/2023	2.089.214	1,05%	44,28	43,955	44,7308	44,25
25/08/2023	2.957.067	-1,86%	44,62	43,16	44,885	43,79
24/08/2023	2.017.910	-1,74%	44,62	44,61	45,62	44,62
23/08/2023	2.919.528	1,32%	44,62	44,28	45,59	45,41
22/08/2023	1.990.064	0,97%	44,51	44,56	45,59	44,82
21/08/2023	1.922.049	-0,02%	44,51	43,7003	45,335	44,39
18/08/2023	3.023.164	-0,36%	45,61	43,48	44,94	44,40
17/08/2023	2.134.757	-0,54%	45,61	44,54	45,8763	44,56
16/08/2023	2.913.150	-1,60%	45,24	44,06	45,87	44,80
15/08/2023	3.794.720	1,02%	44,83	44,79	46,31	45,53
14/08/2023	2.689.576	0,25%	44,92	44,145	45,13	45,07
11/08/2023	2.441.721	-0,93%	44,92	44,215	45,455	44,96
10/08/2023	2.371.782	-0,74%	45,95	44,73	46,27	45,38
09/08/2023	4.209.568	2,08%	44,76	43,66	46,09	45,72
08/08/2023	3.256.836	3,11%	43,28	42,60	44,87	44,79
07/08/2023	3.630.188	-0,89%	43,28	42,775	44,22	43,44
04/08/2023	6.222.509	-5,05%	46,29	43,46	46,80	43,83
03/08/2023	4.905.541	0,90%	46,29	44,99	46,47	46,16
02/08/2023	9.339.404	-0,87%	47,67	44,79	49,24	45,75
01/08/2023	3.337.507	-0,77%	45,66	45,66	46,65	46,15
31/07/2023	2.549.865	2,00%	45,43	45,43	46,54	46,51
28/07/2023	1.564.957	2,98%	44,03	44,9548	45,735	45,60
27/07/2023	1.685.986	-1,60%	44,03	44,08	46,02	44,28
26/07/2023	2.049.539	1,90%	44,03	44,03	45,24	45,00
25/07/2023	2.305.822	-3,16%	45,69	44,135	45,925	44,16
24/07/2023	4.201.585	1,94%	46,13	44,78	46,005	45,71
21/07/2023	3.450.980	-2,14%	46,13	44,53	46,19	44,84
20/07/2023	2.590.786	-3,03%	47,25	45,60	47,28	46,09
19/07/2023	3.085.264	-0,88%	48,39	47,34	48,93	47,53
18/07/2023	2.360.967	-1,11%	48,79	47,71	48,79	47,95
17/07/2023	2.229.231	0,87%	47,58	48,10	48,915	48,49
14/07/2023	2.422.385	0,95%	47,58	47,19	48,245	48,07
13/07/2023	2.727.798	2,17%	47,22	46,62	47,89	47,62
12/07/2023	3.216.612	3,90%	45,89	45,441	46,73	46,61
11/07/2023	3.189.128	3,15%	42,11	43,76	45,08	44,86
10/07/2023	2.715.937	3,03%	42,11	42,11	43,585	43,49
07/07/2023	1.917.952	2,63%	41,28	41,16	42,315	42,21
06/07/2023	2.389.942	0,07%	42,20	40,18	41,19	41,13
05/07/2023	1.849.701	-3,11%	42,20	41,07	42,2519	41,10
04/07/2023	1.429.435	1,31%	42,06	41,89	42,559	42,40
03/07/2023	1.429.426	1,31%	42,06	41,89	42,559	42,40
30/06/2023	2.085.588	-0,07%	42,06	41,75	42,39	41,85
29/06/2023	1.805.714	-0,17%	41,94	41,46	42,19	41,88
28/06/2023	2.670.193	-0,12%	42,02	40,74	42,11	41,95
27/06/2023	2.676.391	1,06%	42,00	41,90	42,68	42,00
26/06/2023	3.914.553	0,78%	41,03	41,00	41,895	41,56
23/06/2023	5.468.410	0,44%	40,56	40,48	41,7499	41,2404
22/06/2023	4.388.168	0,12%	41,01	40,125	41,19	41,06
21/06/2023	4.599.285	-3,32%	41,01	40,355	41,47	41,01
20/06/2023	3.498.502	0,40%	41,76	41,35	42,555	42,42
19/06/2023	4.130.552	-2,43%	43,51	41,80	43,56	42,25
16/06/2023	4.130.552	-2,43%	43,51	41,80	43,56	42,25
15/06/2023	3.649.029	-1,84%	42,86	43,22	44,40	43,30
14/06/2023	5.383.383	2,65%	42,75	41,90	44,50	44,11
13/06/2023	4.790.117	4,09%	42,75	41,90	43,14	42,97
12/06/2023	3.965.088	-0,26%	41,55	41,0701	42,105	41,48
09/06/2023	4.661.514	6,50%	39,90	39,625	41,78	41,59
08/06/2023	3.019.406	-0,69%	39,32	38,68	39,51	39,05
07/06/2023	3.509.202	-1,01%	40,06	39,25	40,545	39,32
06/06/2023	2.946.947	2,56%	38,73	38,63	40,38	39,72
05/06/2023	2.555.747	-0,62%	38,74	38,70	39,4505	38,73
02/06/2023	5.170.408	2,50%	38,30	38,055	39,65	38,97
01/06/2023	6.656.030	10,20%	35,34	35,30	38,09	38,02
31/05/2023	3.257.160	2,29%	34,63	34,10	35,06	34,50
30/05/2023	3.257.160	2,29%	34,63	34,10	35,06	34,89
29/05/2023	2.186.499	1,40%	33,64	33,3868	34,20	34,11
26/05/2023	2.186.499	1,40%	33,64	33,3868	34,20	34,11
25/05/2023	2.311.988	-0,97%	34,06	33,51	34,46	33,64
24/05/2023	4.599.816	-2,05%	34,49	33,76	34,99	33,97
23/05/2023	7.667.823	2,06%	33,93	33,63	35,91	34,68
22/05/2023	4.432.203	6,72%	32,00	32,00	34,24	33,98