Match Group Inc (MTCH)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	3.060.318	-0,56%	32,02	31,52	32,1374	31,84
18/05/2023	2.497.057	1,36%	31,49	31,43	32,06	32,02
17/05/2023	2.421.188	0,35%	31,48	31,11	32,025	31,59
16/05/2023	2.531.950	-2,96%	31,99	31,28	32,73	31,48
15/05/2023	5.715.911	5,12%	30,98	30,73	32,46	32,44
12/05/2023	4.165.481	-2,65%	31,72	30,73	31,72	30,86
11/05/2023	2.668.720	-2,04%	32,29	31,59	32,57	31,70
10/05/2023	3.740.605	1,41%	32,28	31,725	32,74	32,36
09/05/2023	3.229.388	-1,76%	32,07	31,66	32,25	31,91
08/05/2023	3.430.752	-2,23%	33,21	32,285	33,725	32,48
05/05/2023	3.584.395	-1,10%	33,96	32,87	34,05	33,22
04/05/2023	3.319.737	0,06%	33,59	33,08	34,54	33,59
03/05/2023	7.886.398	-2,95%	37,68	33,03	37,68	33,57
02/05/2023	5.078.295	-3,84%	35,99	34,46	36,51	34,59
01/05/2023	4.980.225	-2,52%	36,78	35,88	37,47	35,97
28/04/2023	4.685.270	5,46%	34,85	34,83	36,91	36,90
27/04/2023	3.931.182	5,77%	33,54	33,50	35,23	35,04
26/04/2023	2.699.113	-0,12%	33,61	33,055	34,27	33,13
25/04/2023	3.377.987	-3,80%	34,42	33,14	34,60	33,17
24/04/2023	2.926.326	-1,26%	34,92	34,1743	35,17	34,48
21/04/2023	1.653.965	0,87%	34,69	34,46	35,03	34,92
20/04/2023	1.592.703	-1,42%	34,69	34,55	35,18	34,62
19/04/2023	1.550.133	-0,26%	34,61	34,43	35,47	35,12
18/04/2023	1.777.729	-2,36%	36,17	35,11	36,255	35,21
17/04/2023	2.557.654	2,80%	35,08	35,03	36,27	36,35
14/04/2023	2.057.981	-1,04%	35,34	35,19	35,97	35,36
13/04/2023	3.278.779	3,93%	34,82	34,74	36,015	35,73
12/04/2023	3.707.794	-4,77%	36,54	34,33	36,54	34,38
11/04/2023	2.210.546	1,21%	36,17	35,585	36,6755	36,10
10/04/2023	2.425.295	-0,14%	35,43	34,81	35,88	35,67
06/04/2023	4.282.593	-0,81%	35,70	34,70	35,75	35,72
05/04/2023	3.052.132	-2,76%	36,77	35,39	36,77	36,01
04/04/2023	3.289.805	-4,40%	38,69	36,96	39,17	36,76
03/04/2023	2.112.834	0,16%	37,89	37,89	38,865	38,45
31/03/2023	3.523.265	2,07%	37,58	37,50	38,85	38,39
30/03/2023	4.564.938	-3,98%	39,37	36,455	39,43	37,61
29/03/2023	1.600.311	-0,82%	40,07	39,105	40,26	39,17
28/03/2023	1.541.635	-2,07%	40,25	39,115	40,315	39,495
27/03/2023	1.977.500	0,32%	40,40	39,91	41,34	40,33
24/03/2023	1.818.231	1,21%	39,42	39,355	40,41	40,20
23/03/2023	3.685.288	1,28%	40,13	39,45	41,42	39,72
22/03/2023	4.252.171	2,27%	38,36	38,00	40,555	39,22
21/03/2023	2.077.010	2,98%	37,89	37,72	38,52	38,35
20/03/2023	2.301.316	1,42%	36,92	36,61	37,6044	37,24
17/03/2023	3.170.435	0,27%	36,67	35,75	36,94	36,72
16/03/2023	2.402.975	0,33%	36,35	35,95	37,275	36,62
15/03/2023	2.601.462	-0,65%	36,33	35,50	36,71	36,50
14/03/2023	4.200.791	5,61%	36,55	36,22	37,38	36,74
13/03/2023	2.660.311	-1,97%	35,18	34,62	35,72	34,79
10/03/2023	2.846.478	-3,17%	36,60	34,78	36,60	35,49
09/03/2023	3.201.916	-3,73%	37,81	36,62	38,64	36,65
08/03/2023	2.924.601	-1,96%	38,55	37,85	39,01	38,07
07/03/2023	3.556.903	-1,87%	39,99	38,66	40,21	38,83
06/03/2023	3.400.718	-2,26%	42,00	39,50	42,13	40,70
03/03/2023	2.713.970	1,87%	41,99	40,94	42,02	42,50
02/03/2023	1.933.585	0,24%	40,93	40,91	42,01	41,72
01/03/2023	2.103.851	0,48%	41,57	41,49	42,60	41,62
28/02/2023	2.419.255	0,10%	41,21	41,19	41,80	41,42
27/02/2023	1.806.903	0,10%	41,95	41,27	42,45	41,38
24/02/2023	2.486.023	-5,27%	42,50	41,22	42,78	41,34
23/02/2023	2.452.633	-0,46%	44,50	42,945	44,61	43,64
22/02/2023	3.271.837	3,30%	42,39	42,365	43,925	43,84
21/02/2023	3.735.715	-2,73%	42,77	42,37	43,68	42,44
20/02/2023	2.714.828	-0,66%	43,39	42,60	43,77	43,63
17/02/2023	2.714.828	-0,66%	43,39	42,60	43,77	43,63
16/02/2023	2.879.800	-3,62%	44,58	43,70	45,05	43,92
15/02/2023	3.539.949	1,18%	45,00	44,48	45,7354	45,57
14/02/2023	2.535.585	-1,29%	45,04	44,17	46,13	45,04
13/02/2023	2.869.485	1,22%	45,53	44,96	45,99	45,63
10/02/2023	3.411.081	-4,55%	46,49	44,67	46,92	45,081
09/02/2023	1.888.277	-1,46%	48,60	46,82	49,13	47,23
08/02/2023	2.382.898	-1,80%	48,11	46,78	48,49	47,93
07/02/2023	2.591.265	2,85%	47,34	46,35	49,55	48,81
06/02/2023	3.122.061	-2,04%	47,36	46,745	48,14	47,46
03/02/2023	4.657.974	-7,84%	50,93	48,25	50,94	48,45
02/02/2023	6.130.458	2,26%	52,17	49,46	53,26	52,57
01/02/2023	8.666.399	-5,01%	49,86	48,50	52,11	51,41
31/01/2023	4.114.620	3,28%	52,51	52,51	54,60	54,12
30/01/2023	3.694.849	-2,35%	52,63	52,12	53,66	52,40
27/01/2023	3.011.058	3,63%	51,42	51,16	54,13	53,66
26/01/2023	1.924.431	2,45%	51,30	50,63	51,87	51,78
25/01/2023	1.760.434	-0,61%	50,00	49,44	51,27	50,54
24/01/2023	1.643.063	-2,34%	51,67	50,71	52,385	50,85
23/01/2023	2.465.583	3,27%	50,92	50,56	52,29	52,07
20/01/2023	2.982.195	5,50%	48,51	48,17	50,90	50,47
19/01/2023	1.758.971	1,33%	46,30	46,16	47,96	47,84
18/01/2023	2.755.909	-0,17%	47,88	46,75	48,57	47,21
17/01/2023	3.058.616	2,52%	46,16	45,79	47,78	47,29
16/01/2023	2.317.284	0,15%	45,47	45,30	46,35	46,13
13/01/2023	2.317.284	0,15%	45,47	45,30	46,35	46,13
12/01/2023	1.937.929	0,83%	46,06	44,36	46,40	46,06
11/01/2023	2.314.935	1,58%	44,90	44,60	45,82	45,68
10/01/2023	2.019.327	2,51%	44,11	43,58	44,975	44,97
09/01/2023	3.720.298	3,59%	43,24	43,24	45,92	43,87
06/01/2023	2.363.129	-0,35%	42,82	41,08	42,82	42,35
05/01/2023	2.401.194	0,57%	42,20	41,30	42,57	42,50
04/01/2023	3.466.109	2,92%	42,13	41,625	42,70	42,26
03/01/2023	2.858.137	-1,04%	42,35	40,40	42,86	41,06
02/01/2023	2.034.915	0,85%	40,22	40,15	41,54	41,44
30/12/2022	2.034.915	0,85%	40,22	40,15	41,54	41,44