Match Group Inc (MTCH)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	1.854.803	4,42%	40,20	39,76	41,52	41,09
28/12/2022	2.270.813	0,43%	39,01	38,65	39,5669	39,35
27/12/2022	3.694.246	-3,45%	40,25	39,05	40,50	39,18
23/12/2022	732.117	0,40%	39,78	39,18	40,50	40,0475
22/12/2022	2.848.070	-2,01%	39,68	38,665	40,13	39,89
21/12/2022	2.755.746	1,72%	40,30	39,94	40,97	40,71
20/12/2022	2.487.341	-0,87%	39,86	39,602	41,4146	40,02
19/12/2022	3.950.849	-3,74%	42,23	39,81	42,775	40,37
16/12/2022	13.373.412	-0,02%	41,50	41,00	42,20	41,94
15/12/2022	2.966.639	-5,86%	43,38	41,685	43,935	41,95
14/12/2022	3.628.695	-4,97%	46,79	44,26	47,45	44,56
13/12/2022	6.205.932	7,67%	46,59	45,18	48,12	46,89
12/12/2022	3.219.098	-0,07%	43,77	42,49	44,19	43,55
09/12/2022	4.215.245	-1,02%	43,71	43,15	44,66	43,58
08/12/2022	3.380.250	2,28%	43,59	42,625	45,11	44,03
07/12/2022	2.484.923	-0,65%	43,08	42,24	43,55	43,05
06/12/2022	14.705.916	-6,07%	45,73	41,89	45,86	43,33
05/12/2022	12.428.417	-5,94%	48,35	45,60	48,785	45,78
02/12/2022	8.156.317	-2,58%	48,38	47,60	49,30	48,67
01/12/2022	8.828.306	-1,19%	46,86	49,41	51,64	49,96
30/11/2022	7.217.860	8,03%	46,86	46,86	50,715	50,56
29/11/2022	4.911.252	-1,22%	47,27	46,365	48,27	46,88
28/11/2022	6.732.876	-0,34%	47,71	46,4007	47,82	47,45
25/11/2022	2.145.127	2,05%	47,71	46,89	47,96	47,375
24/11/2022	4.047.574	2,05%	47,57	47,19	48,57	48,27
23/11/2022	4.047.574	2,05%	47,57	47,19	48,57	48,27
22/11/2022	5.994.781	-0,25%	47,78	45,97	47,42	47,30
21/11/2022	7.466.992	1,25%	47,78	45,10	47,23	46,98
18/11/2022	6.812.188	-1,34%	47,78	45,71	47,78	46,40
17/11/2022	6.464.056	-4,68%	47,65	46,62	48,60	47,03
16/11/2022	4.437.399	-7,91%	51,00	49,14	51,20	49,34
15/11/2022	11.548.670	6,21%	51,00	50,40	52,34	51,81
14/11/2022	2.341.509	-5,35%	50,38	48,64	50,93	48,68
11/11/2022	2.721.615	5,20%	49,02	48,645	52,355	51,38
10/11/2022	3.557.094	13,74%	46,00	45,89	49,145	48,84
09/11/2022	2.149.572	-2,60%	43,28	41,95	43,29	42,955
08/11/2022	2.077.183	-0,97%	44,71	43,13	45,41	44,10
07/11/2022	2.587.765	3,46%	43,86	43,06	45,00	44,51
04/11/2022	3.693.603	0,42%	43,90	41,22	44,24	42,97
03/11/2022	3.009.940	-5,28%	44,40	42,77	45,90	43,76
02/11/2022	9.768.965	4,19%	44,40	45,56	51,9899	45,74
01/11/2022	4.485.815	1,62%	44,40	43,73	45,99	43,90
31/10/2022	2.732.174	-1,10%	43,36	42,345	44,02	43,20
28/10/2022	4.283.369	2,23%	43,36	42,165	44,05	43,65
27/10/2022	1.784.305	-1,52%	44,37	43,45	45,67	43,56
26/10/2022	1.820.888	0,64%	43,15	44,07	45,80	44,23
25/10/2022	1.506.477	6,79%	43,15	43,15	45,60	45,43
24/10/2022	1.950.320	-2,21%	45,14	41,15	43,27	42,54
21/10/2022	2.933.917	0,77%	45,14	40,23	43,05	43,03
20/10/2022	3.015.407	-1,90%	45,14	42,61	45,89	42,685
19/10/2022	1.859.157	-2,72%	45,14	43,86	45,22	44,73
18/10/2022	2.550.227	2,07%	45,77	45,29	46,67	45,93
17/10/2022	2.976.617	6,22%	42,79	42,84	44,97	44,04
14/10/2022	2.582.804	-6,30%	44,66	41,38	45,23	41,63
13/10/2022	3.859.939	-4,88%	47,15	43,912	46,47	44,43
12/10/2022	1.305.531	-0,81%	47,15	45,80	47,29	46,76
11/10/2022	1.461.065	-1,91%	48,20	46,915	48,53	47,14
10/10/2022	1.522.809	-0,19%	48,50	47,53	48,78	48,20
07/10/2022	1.375.334	-4,41%	49,06	48,00	49,49	48,29
06/10/2022	1.011.298	-1,14%	51,22	49,68	51,526	50,4602
05/10/2022	1.250.361	-0,80%	50,96	49,581	51,48	51,04
04/10/2022	1.749.519	2,33%	50,11	50,11	52,68	51,45
03/10/2022	2.183.558	5,30%	48,34	47,60	50,71	50,28
30/09/2022	1.529.244	-1,04%	48,28	47,66	49,50	47,75
29/09/2022	1.625.044	-0,61%	47,80	46,594	48,36	48,265
28/09/2022	3.246.135	3,17%	48,08	47,20	49,12	48,56
27/09/2022	1.440.782	1,58%	48,08	45,995	48,01	47,07
26/09/2022	1.828.041	-2,03%	48,08	46,19	48,61	46,34
23/09/2022	2.347.255	-2,60%	48,08	46,55	48,29	47,30
22/09/2022	2.557.204	-2,51%	49,36	48,46	50,00	48,56
21/09/2022	2.423.903	-3,86%	52,06	49,77	52,74	49,81
20/09/2022	2.224.636	-4,74%	53,62	51,76	54,145	51,81
19/09/2022	1.961.920	-1,77%	54,54	53,52	55,41	54,39
16/09/2022	1.564.864	-4,30%	56,47	55,24	56,59	55,37
15/09/2022	2.222.594	-1,35%	58,33	57,615	61,85	57,86
14/09/2022	1.671.165	-1,91%	59,18	58,025	59,66	58,65
13/09/2022	1.483.786	-5,16%	59,87	59,50	61,47	59,79
12/09/2022	1.213.895	1,27%	62,25	62,205	63,455	63,04
09/09/2022	2.070.174	6,29%	60,38	60,311	62,50	62,87
08/09/2022	2.022.458	2,83%	56,35	56,15	59,50	59,15
07/09/2022	2.485.016	6,84%	54,08	53,69	57,62	57,51
06/09/2022	1.484.676	-2,45%	56,36	53,2041	54,90	53,83
05/09/2022	1.353.723	-0,49%	56,36	54,69	56,89	55,18
02/09/2022	1.353.723	-0,49%	56,36	54,69	56,89	55,18
01/09/2022	1.807.682	-1,91%	56,13	53,47	56,60	55,45
31/08/2022	1.376.645	0,09%	57,91	56,17	58,365	56,53
30/08/2022	2.146.721	-2,23%	58,35	56,08	58,99	56,48
29/08/2022	1.808.658	-0,17%	57,41	57,32	58,77	57,77
26/08/2022	2.098.636	-3,82%	60,25	57,19	61,82	57,87
25/08/2022	1.778.774	4,23%	57,99	57,65	60,21	60,17
24/08/2022	1.438.069	-0,17%	57,99	57,65	59,31	57,65
23/08/2022	1.653.464	-1,48%	58,33	57,55	59,07	57,75
22/08/2022	2.270.770	-5,25%	64,50	58,46	61,00	58,62
19/08/2022	2.174.389	-4,87%	64,50	61,06	64,49	61,87
18/08/2022	1.185.543	0,22%	64,50	63,86	65,465	65,04
17/08/2022	1.417.201	-4,24%	66,60	64,585	67,265	64,90
16/08/2022	1.307.349	-2,25%	68,79	66,70	69,105	67,81
15/08/2022	2.203.691	2,06%	67,27	67,34	69,99	69,37
12/08/2022	1.254.244	2,57%	67,38	67,0101	68,32	67,97
11/08/2022	1.974.609	0,33%	66,85	66,03	69,475	66,27