Match Group Inc (MTCH)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 14/03/2025 |
1.446.463 |
2,86%
|
30,51
|
30,29
|
31,20
|
30,94
|
| 13/03/2025 |
1.697.507 |
-2,15%
|
30,62
|
30,06
|
30,92
|
30,08
|
| 12/03/2025 |
1.245.767 |
-1,98%
|
31,64
|
30,63
|
31,73
|
30,74
|
| 11/03/2025 |
1.821.399 |
-2,09%
|
32,07
|
31,28
|
32,71
|
31,36
|
| 10/03/2025 |
1.802.952 |
-1,81%
|
32,36
|
31,71
|
32,77
|
32,03
|
| 07/03/2025 |
2.876.683 |
4,12%
|
31,12
|
31,09
|
33,48
|
32,62
|
| 06/03/2025 |
1.753.955 |
-0,59%
|
31,36
|
31,04
|
31,91
|
31,33
|
| 05/03/2025 |
1.959.731 |
2,59%
|
30,89
|
30,79
|
31,655
|
31,515
|
| 04/03/2025 |
3.414.000 |
1,76%
|
29,90
|
29,73
|
31,46
|
30,72
|
| 03/03/2025 |
2.630.568 |
-4,79%
|
31,93
|
30,045
|
32,09
|
30,19
|
| 28/02/2025 |
12.505.713 |
-0,53%
|
31,38
|
31,17
|
31,83
|
31,71
|
| 27/02/2025 |
1.690.061 |
-2,21%
|
32,55
|
31,78
|
32,60
|
31,88
|
| 26/02/2025 |
1.935.597 |
0,37%
|
32,38
|
32,38
|
33,34
|
32,60
|
| 25/02/2025 |
1.779.855 |
-1,13%
|
32,91
|
31,93
|
32,98
|
32,48
|
| 24/02/2025 |
1.467.926 |
0,24%
|
32,75
|
32,10
|
32,94
|
32,85
|
| 21/02/2025 |
1.288.291 |
-3,25%
|
33,87
|
32,73
|
33,96
|
32,77
|
| 20/02/2025 |
1.670.038 |
-1,74%
|
34,54
|
33,10
|
34,68
|
33,87
|
| 19/02/2025 |
1.804.066 |
-2,16%
|
34,96
|
34,16
|
35,08
|
34,47
|
| 18/02/2025 |
1.640.840 |
1,56%
|
34,89
|
34,78
|
35,38
|
35,23
|
| 17/02/2025 |
1.735.925 |
0,00%
|
34,32
|
34,24
|
34,88
|
34,69
|
| 14/02/2025 |
1.735.925 |
2,00%
|
34,32
|
34,24
|
34,88
|
34,69
|
| 13/02/2025 |
1.418.590 |
0,03%
|
34,00
|
33,67
|
34,20
|
34,01
|
| 12/02/2025 |
1.474.100 |
0,21%
|
33,78
|
33,515
|
34,15
|
34,00
|
| 11/02/2025 |
1.876.039 |
0,89%
|
34,22
|
33,325
|
34,42
|
33,93
|
| 10/02/2025 |
1.351.523 |
-0,50%
|
34,12
|
33,58
|
34,12
|
33,63
|
| 07/02/2025 |
1.839.365 |
-2,28%
|
34,70
|
33,40
|
34,70
|
33,80
|
| 06/02/2025 |
2.722.273 |
3,01%
|
33,83
|
33,82
|
34,765
|
34,59
|
| 05/02/2025 |
3.877.032 |
-7,92%
|
34,90
|
33,12
|
34,90
|
33,58
|
| 04/02/2025 |
2.592.204 |
3,02%
|
35,40
|
35,38
|
36,51
|
36,47
|
| 03/02/2025 |
1.622.966 |
-0,84%
|
35,08
|
35,08
|
35,86
|
35,40
|
| 31/01/2025 |
1.741.657 |
1,39%
|
35,21
|
35,21
|
36,08
|
35,70
|
| 30/01/2025 |
1.826.720 |
0,09%
|
35,47
|
34,99
|
35,70
|
35,21
|
| 29/01/2025 |
1.216.640 |
-0,68%
|
35,54
|
35,09
|
35,915
|
35,18
|
| 28/01/2025 |
1.158.434 |
1,23%
|
34,98
|
34,65
|
35,60
|
35,42
|
| 27/01/2025 |
1.788.017 |
2,73%
|
34,06
|
34,06
|
35,68
|
34,99
|
| 24/01/2025 |
1.525.779 |
2,41%
|
33,24
|
33,20
|
34,19
|
34,06
|
| 23/01/2025 |
921.867 |
2,09%
|
32,44
|
32,32
|
33,32
|
33,26
|
| 22/01/2025 |
1.150.560 |
-0,49%
|
32,69
|
32,425
|
33,15
|
32,58
|
| 21/01/2025 |
1.479.537 |
0,00%
|
32,82
|
32,44
|
33,00
|
32,74
|
| 20/01/2025 |
1.482.157 |
0,00%
|
33,09
|
32,46
|
33,16
|
32,74
|
| 17/01/2025 |
1.482.157 |
0,06%
|
33,09
|
32,46
|
33,16
|
32,74
|
| 16/01/2025 |
1.153.779 |
2,03%
|
31,96
|
31,80
|
32,815
|
32,72
|
| 15/01/2025 |
1.182.628 |
1,20%
|
32,36
|
32,02
|
32,59
|
32,07
|
| 14/01/2025 |
1.324.806 |
1,67%
|
31,02
|
31,02
|
32,08
|
31,69
|
| 13/01/2025 |
2.054.952 |
1,17%
|
30,72
|
30,71
|
31,25
|
31,17
|
| 10/01/2025 |
1.295.827 |
-3,30%
|
31,33
|
30,78
|
31,33
|
30,81
|
| 09/01/2025 |
2.770.074 |
1,44%
|
31,93
|
31,61
|
32,15
|
31,86
|
| 08/01/2025 |
1.191.199 |
-1,67%
|
31,93
|
31,65
|
32,12
|
31,86
|
| 07/01/2025 |
1.601.390 |
-2,94%
|
33,38
|
32,34
|
33,80
|
32,40
|
| 06/01/2025 |
1.447.313 |
2,14%
|
32,64
|
32,64
|
33,52
|
33,38
|
| 03/01/2025 |
1.022.560 |
0,21%
|
32,75
|
32,38
|
32,83
|
32,68
|
| 02/01/2025 |
1.047.504 |
-0,31%
|
33,12
|
32,46
|
33,20
|
32,61
|
| 31/12/2024 |
1.014.108 |
-0,27%
|
32,91
|
32,625
|
33,13
|
32,71
|
| 30/12/2024 |
977.908 |
-1,12%
|
32,48
|
32,02
|
32,93
|
32,80
|
| 27/12/2024 |
866.900 |
-0,78%
|
33,43
|
32,98
|
33,67
|
33,17
|
| 26/12/2024 |
676.971 |
0,63%
|
33,02
|
32,995
|
33,70
|
33,43
|
| 24/12/2024 |
519.918 |
1,10%
|
32,64
|
32,51
|
33,27
|
33,22
|
| 23/12/2024 |
1.676.576 |
-2,67%
|
33,54
|
32,65
|
33,84
|
32,86
|
| 20/12/2024 |
5.728.518 |
6,70%
|
31,67
|
31,62
|
33,88
|
33,76
|
| 19/12/2024 |
2.496.147 |
1,80%
|
31,13
|
30,98
|
31,785
|
31,64
|
| 18/12/2024 |
2.398.454 |
-1,58%
|
31,58
|
30,96
|
31,845
|
31,08
|
| 17/12/2024 |
1.829.460 |
-2,41%
|
32,32
|
31,46
|
32,44
|
31,58
|
| 16/12/2024 |
2.417.563 |
2,89%
|
30,86
|
30,86
|
33,565
|
32,36
|
| 13/12/2024 |
2.612.573 |
2,84%
|
30,63
|
30,51
|
31,49
|
31,45
|
| 12/12/2024 |
2.730.586 |
-2,86%
|
30,96
|
29,955
|
31,05
|
30,58
|
| 11/12/2024 |
3.490.208 |
-4,75%
|
31,46
|
30,78
|
32,72
|
31,48
|
| 10/12/2024 |
1.996.781 |
-1,02%
|
33,39
|
32,76
|
33,82
|
33,05
|
| 09/12/2024 |
1.848.380 |
1,40%
|
33,17
|
33,12
|
34,80
|
33,39
|
| 06/12/2024 |
1.396.323 |
1,04%
|
32,64
|
32,50
|
33,02
|
32,93
|
| 05/12/2024 |
979.692 |
-0,82%
|
33,02
|
32,55
|
33,12
|
32,59
|
| 04/12/2024 |
1.099.164 |
0,03%
|
33,23
|
32,74
|
33,28
|
32,86
|
| 03/12/2024 |
1.635.282 |
-1,05%
|
33,24
|
32,82
|
33,69
|
32,85
|
| 02/12/2024 |
1.364.314 |
1,41%
|
32,51
|
32,33
|
33,28
|
33,20
|
| 29/11/2024 |
581.889 |
0,71%
|
32,42
|
32,41
|
32,85
|
32,74
|
| 27/11/2024 |
1.194.208 |
-0,46%
|
32,63
|
32,22
|
32,77
|
32,51
|
| 26/11/2024 |
959.118 |
0,28%
|
32,53
|
31,78
|
32,785
|
32,66
|
| 25/11/2024 |
2.777.631 |
3,31%
|
31,60
|
31,60
|
32,91
|
32,57
|
| 22/11/2024 |
1.408.000 |
0,08%
|
31,34
|
31,34
|
32,00
|
31,525
|
| 21/11/2024 |
1.790.081 |
3,58%
|
30,48
|
30,24
|
31,62
|
31,50
|
| 20/11/2024 |
952.581 |
0,40%
|
30,43
|
30,06
|
30,56
|
30,41
|
| 19/11/2024 |
1.324.402 |
-0,72%
|
30,17
|
30,12
|
30,50
|
30,29
|
| 18/11/2024 |
1.369.718 |
-0,65%
|
30,55
|
30,15
|
30,59
|
30,51
|
| 15/11/2024 |
1.332.637 |
-1,76%
|
31,25
|
30,67
|
31,41
|
30,71
|
| 14/11/2024 |
1.328.026 |
1,69%
|
30,62
|
30,62
|
31,51
|
31,26
|
| 13/11/2024 |
2.127.308 |
-0,45%
|
30,69
|
30,36
|
31,02
|
30,74
|
| 12/11/2024 |
2.436.319 |
-3,32%
|
31,49
|
30,335
|
31,73
|
30,88
|
| 11/11/2024 |
2.148.239 |
4,52%
|
30,56
|
30,56
|
32,23
|
31,94
|
| 08/11/2024 |
3.307.017 |
-1,77%
|
31,27
|
30,09
|
31,62
|
30,56
|
| 07/11/2024 |
6.758.593 |
-17,87%
|
32,00
|
30,605
|
32,75
|
31,11
|
| 06/11/2024 |
2.813.526 |
2,54%
|
37,67
|
37,16
|
38,04
|
37,88
|
| 05/11/2024 |
1.711.682 |
1,96%
|
36,46
|
36,04
|
37,16
|
36,94
|
| 04/11/2024 |
1.408.921 |
1,51%
|
35,81
|
35,71
|
36,535
|
36,23
|
| 01/11/2024 |
1.633.450 |
-0,94%
|
36,19
|
35,585
|
36,34
|
35,69
|
| 31/10/2024 |
1.452.538 |
-2,33%
|
36,83
|
36,01
|
37,08
|
36,03
|
| 30/10/2024 |
1.468.053 |
-0,14%
|
37,11
|
36,82
|
37,70
|
36,89
|
| 29/10/2024 |
1.121.752 |
-0,22%
|
36,96
|
36,855
|
37,395
|
36,94
|
| 28/10/2024 |
928.206 |
-0,51%
|
37,19
|
36,99
|
37,67
|
37,02
|
| 25/10/2024 |
1.119.767 |
-0,53%
|
37,57
|
36,95
|
37,57
|
37,21
|
| 24/10/2024 |
884.340 |
-0,53%
|
37,68
|
37,37
|
37,94
|
37,41
|
| 23/10/2024 |
1.340.693 |
-0,40%
|
37,61
|
37,22
|
37,72
|
37,61
|
