Mattel Inc (MAT)
Exportar para Excel
1 2 3 4 5 > >> |
13/05/2024 |
0 |
-1,11%
|
18,90
|
18,60
|
18,90
|
18,66
|
10/05/2024 |
1.419.446 |
-1,11%
|
18,90
|
18,60
|
18,90
|
18,66
|
09/05/2024 |
1.504.577 |
0,64%
|
18,79
|
18,77
|
19,04
|
18,87
|
08/05/2024 |
1.665.736 |
0,16%
|
18,61
|
18,59
|
18,94
|
18,75
|
07/05/2024 |
2.064.789 |
0,27%
|
18,72
|
18,70
|
18,9875
|
18,72
|
06/05/2024 |
1.772.296 |
1,19%
|
18,62
|
18,595
|
18,93
|
18,67
|
03/05/2024 |
1.343.748 |
0,11%
|
18,52
|
18,45
|
18,75
|
18,45
|
02/05/2024 |
1.651.093 |
1,94%
|
18,32
|
18,20
|
18,53
|
18,43
|
01/05/2024 |
1.944.820 |
-1,31%
|
18,32
|
17,92
|
18,36
|
18,08
|
30/04/2024 |
2.027.278 |
-0,92%
|
18,38
|
18,21
|
18,52
|
18,32
|
29/04/2024 |
1.512.489 |
0,71%
|
18,42
|
18,3325
|
18,65
|
18,49
|
26/04/2024 |
1.767.012 |
-0,60%
|
18,42
|
18,285
|
18,54
|
18,36
|
25/04/2024 |
2.525.456 |
-3,70%
|
19,22
|
17,985
|
19,095
|
18,47
|
24/04/2024 |
3.912.181 |
2,40%
|
19,22
|
19,17
|
20,07
|
19,18
|
23/04/2024 |
2.433.491 |
0,59%
|
18,63
|
18,53
|
18,925
|
18,73
|
22/04/2024 |
2.379.254 |
3,16%
|
18,17
|
18,155
|
18,645
|
18,62
|
19/04/2024 |
1.263.259 |
-0,66%
|
18,02
|
17,99
|
18,245
|
18,05
|
18/04/2024 |
2.636.322 |
0,67%
|
18,13
|
18,025
|
18,13
|
18,17
|
17/04/2024 |
1.634.604 |
0,45%
|
18,08
|
17,91
|
18,17
|
18,05
|
16/04/2024 |
1.870.403 |
-0,66%
|
18,56
|
17,955
|
18,20
|
17,97
|
15/04/2024 |
1.747.622 |
-1,85%
|
18,56
|
18,065
|
18,62
|
18,09
|
12/04/2024 |
1.215.901 |
-0,70%
|
18,69
|
18,36
|
18,615
|
18,43
|
11/04/2024 |
2.408.757 |
-0,70%
|
18,69
|
18,3602
|
18,86
|
18,56
|
10/04/2024 |
3.611.831 |
-2,45%
|
19,29
|
18,63
|
18,97
|
18,69
|
09/04/2024 |
1.049.408 |
-0,98%
|
19,29
|
19,135
|
19,47
|
19,16
|
08/04/2024 |
820.003 |
0,21%
|
19,29
|
19,275
|
19,54
|
19,35
|
05/04/2024 |
1.180.781 |
-1,03%
|
19,50
|
19,23
|
19,58
|
19,31
|
04/04/2024 |
1.707.470 |
0,67%
|
19,58
|
19,35
|
19,81
|
19,51
|
03/04/2024 |
1.755.665 |
-1,22%
|
19,60
|
19,355
|
19,725
|
19,38
|
02/04/2024 |
2.365.229 |
-0,31%
|
19,56
|
19,395
|
19,65
|
19,62
|
01/04/2024 |
962.976 |
-0,66%
|
19,77
|
19,605
|
19,875
|
19,68
|
28/03/2024 |
1.116.036 |
0,25%
|
19,76
|
19,68
|
19,82
|
19,81
|
27/03/2024 |
953.523 |
1,86%
|
19,50
|
19,4854
|
19,76
|
19,76
|
26/03/2024 |
1.573.885 |
0,26%
|
19,47
|
19,345
|
19,455
|
19,40
|
25/03/2024 |
1.007.294 |
-0,46%
|
19,61
|
19,21
|
19,48
|
19,35
|
22/03/2024 |
1.610.547 |
-1,37%
|
19,61
|
19,285
|
19,70
|
19,44
|
21/03/2024 |
1.311.668 |
0,87%
|
19,58
|
19,51
|
19,785
|
19,71
|
20/03/2024 |
1.687.414 |
-1,76%
|
19,88
|
19,30
|
19,88
|
19,54
|
19/03/2024 |
2.503.895 |
2,84%
|
19,33
|
19,33
|
19,945
|
19,89
|
18/03/2024 |
1.407.102 |
0,89%
|
19,12
|
19,0717
|
19,505
|
19,34
|
15/03/2024 |
7.898.310 |
-0,52%
|
19,24
|
19,13
|
19,70
|
19,17
|
14/03/2024 |
3.485.563 |
-4,60%
|
20,20
|
19,17
|
20,21
|
19,27
|
13/03/2024 |
1.855.825 |
-0,35%
|
20,29
|
20,175
|
20,48
|
20,20
|
12/03/2024 |
1.987.527 |
0,75%
|
19,71
|
19,92
|
20,30
|
20,27
|
11/03/2024 |
1.979.355 |
1,47%
|
19,71
|
19,572
|
20,24
|
20,08
|
08/03/2024 |
1.382.715 |
1,23%
|
19,71
|
19,675
|
19,8499
|
19,79
|
07/03/2024 |
1.419.047 |
0,83%
|
19,45
|
19,25
|
19,79
|
19,55
|
06/03/2024 |
932.939 |
0,16%
|
19,46
|
19,35
|
19,645
|
19,39
|
05/03/2024 |
1.177.397 |
0,10%
|
19,24
|
19,085
|
19,43
|
19,36
|
04/03/2024 |
1.108.893 |
-0,92%
|
19,60
|
19,305
|
19,59
|
19,34
|
01/03/2024 |
1.459.274 |
-0,91%
|
19,60
|
19,32
|
19,72
|
19,52
|
29/02/2024 |
1.678.340 |
0,20%
|
19,70
|
19,65
|
19,88
|
19,70
|
28/02/2024 |
1.790.348 |
0,26%
|
19,49
|
19,49
|
19,85
|
19,66
|
27/02/2024 |
1.334.228 |
0,77%
|
19,61
|
19,48
|
19,63
|
19,61
|
26/02/2024 |
1.627.960 |
-0,87%
|
19,61
|
19,3325
|
19,705
|
19,46
|
23/02/2024 |
1.897.893 |
-0,46%
|
19,76
|
19,6125
|
19,865
|
19,63
|
22/02/2024 |
1.588.352 |
0,31%
|
19,76
|
19,66
|
19,92
|
19,72
|
21/02/2024 |
1.927.707 |
1,66%
|
19,30
|
19,29
|
19,71
|
19,66
|
20/02/2024 |
2.379.629 |
0,47%
|
18,95
|
19,03
|
19,545
|
19,34
|
19/02/2024 |
1.133.403 |
0,00%
|
18,95
|
18,91
|
19,505
|
19,25
|
16/02/2024 |
1.133.403 |
-0,21%
|
18,95
|
18,91
|
19,505
|
19,25
|
15/02/2024 |
1.586.514 |
-1,40%
|
18,98
|
18,9701
|
19,49
|
19,02
|
14/02/2024 |
2.422.913 |
2,39%
|
18,98
|
18,915
|
19,295
|
19,29
|
13/02/2024 |
2.548.790 |
-1,72%
|
18,61
|
18,41
|
18,88
|
18,84
|
12/02/2024 |
2.757.473 |
1,48%
|
18,93
|
18,88
|
19,245
|
19,17
|
09/02/2024 |
3.021.746 |
0,11%
|
18,84
|
18,48
|
19,01
|
18,89
|
08/02/2024 |
4.929.910 |
0,32%
|
19,01
|
18,505
|
19,34
|
18,87
|
07/02/2024 |
2.871.173 |
1,57%
|
18,50
|
18,345
|
18,87
|
18,81
|
06/02/2024 |
2.755.999 |
0,27%
|
18,59
|
18,38
|
18,715
|
18,52
|
05/02/2024 |
1.903.399 |
-2,89%
|
17,96
|
18,31
|
18,675
|
18,47
|
02/02/2024 |
3.520.400 |
4,11%
|
17,96
|
18,541
|
19,18
|
19,02
|
01/02/2024 |
2.167.912 |
2,12%
|
17,96
|
17,88
|
18,355
|
18,27
|
31/01/2024 |
1.239.171 |
-1,49%
|
18,24
|
17,83
|
18,34
|
17,89
|
30/01/2024 |
1.402.642 |
-0,87%
|
18,24
|
18,145
|
18,475
|
18,16
|
29/01/2024 |
1.450.504 |
-0,16%
|
18,35
|
18,14
|
18,40
|
18,32
|
26/01/2024 |
2.438.544 |
1,38%
|
17,96
|
18,22
|
18,67
|
18,35
|
25/01/2024 |
2.379.358 |
1,46%
|
17,96
|
17,81
|
18,19
|
18,10
|
24/01/2024 |
1.283.938 |
0,11%
|
17,86
|
17,695
|
17,87
|
17,84
|
23/01/2024 |
1.083.235 |
0,17%
|
17,86
|
17,69
|
18,005
|
17,82
|
22/01/2024 |
1.419.566 |
-0,45%
|
17,98
|
17,67
|
18,04
|
17,79
|
19/01/2024 |
2.349.416 |
1,13%
|
17,68
|
17,49
|
17,91
|
17,87
|
18/01/2024 |
1.353.393 |
1,49%
|
17,19
|
17,38
|
17,71
|
17,67
|
17/01/2024 |
3.186.962 |
-2,63%
|
17,19
|
16,99
|
17,655
|
17,41
|
16/01/2024 |
1.574.552 |
-2,03%
|
18,06
|
17,655
|
18,06
|
17,88
|
15/01/2024 |
1.618.980 |
-0,22%
|
18,41
|
18,19
|
18,545
|
18,25
|
12/01/2024 |
1.618.980 |
-0,22%
|
18,41
|
18,19
|
18,545
|
18,25
|
11/01/2024 |
915.698 |
-0,92%
|
18,42
|
18,21
|
18,515
|
18,29
|
10/01/2024 |
1.079.647 |
0,87%
|
18,29
|
18,23
|
18,47
|
18,46
|
09/01/2024 |
1.220.982 |
-1,08%
|
18,35
|
18,26
|
18,5075
|
18,30
|
08/01/2024 |
1.183.376 |
0,66%
|
18,16
|
18,12
|
18,50
|
18,30
|
05/01/2024 |
1.717.005 |
-0,22%
|
18,18
|
18,03
|
18,34
|
18,18
|
04/01/2024 |
2.238.961 |
-0,65%
|
18,00
|
17,91
|
18,39
|
18,22
|
03/01/2024 |
1.508.308 |
-2,29%
|
18,80
|
18,225
|
18,57
|
18,34
|
02/01/2024 |
1.264.316 |
-0,58%
|
18,80
|
18,63
|
19,11
|
18,77
|
29/12/2023 |
1.112.562 |
-1,31%
|
19,07
|
18,75
|
19,225
|
18,88
|
28/12/2023 |
1.221.044 |
0,74%
|
18,94
|
18,86
|
19,15
|
19,13
|
27/12/2023 |
1.063.365 |
-0,58%
|
19,10
|
18,935
|
19,16
|
18,99
|
26/12/2023 |
851.157 |
-0,11%
|
19,01
|
19,02
|
19,185
|
19,10
|
22/12/2023 |
940.280 |
0,37%
|
19,01
|
18,915
|
19,21
|
19,12
|
21/12/2023 |
1.061.353 |
1,49%
|
18,94
|
18,845
|
19,075
|
19,05
|