Mattel Inc (MAT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
20/12/2023	2.157.060	-2,70%	19,24	18,71	19,345	18,77
19/12/2023	940.319	-0,36%	19,45	19,24	19,565	19,29
18/12/2023	1.245.607	1,73%	19,10	18,93	19,37	19,36
15/12/2023	3.496.647	-0,26%	19,10	18,79	19,10	19,03
14/12/2023	1.753.278	0,42%	19,32	18,97	19,715	19,08
13/12/2023	1.428.148	2,21%	18,60	18,46	19,20	19,00
12/12/2023	4.214.423	-1,69%	18,51	18,19	18,70	18,59
11/12/2023	1.447.835	0,05%	18,87	18,58	18,9575	18,91
08/12/2023	1.424.256	-1,05%	19,03	18,855	19,20	18,90
07/12/2023	1.101.292	0,69%	19,01	18,855	19,165	19,10
06/12/2023	1.122.071	0,37%	19,39	18,912	19,245	18,97
05/12/2023	1.301.594	-3,08%	19,39	18,90	19,45	18,90
04/12/2023	1.292.860	0,10%	19,41	19,38	19,70	19,50
01/12/2023	885.940	2,53%	18,95	18,93	19,49	19,48
30/11/2023	1.170.892	-0,84%	19,17	18,935	19,195	19,00
29/11/2023	1.176.651	1,27%	19,00	18,94	19,255	19,16
28/11/2023	1.381.711	1,12%	18,67	18,57	19,05	18,92
27/11/2023	1.185.403	-0,32%	18,66	18,49	18,80	18,71
24/11/2023	503.862	0,67%	18,50	18,42	18,78	18,675
23/11/2023	1.152.193	1,26%	18,30	18,21	18,605	18,42
22/11/2023	1.151.838	1,98%	18,30	18,21	18,605	18,55
21/11/2023	2.244.391	-1,14%	18,30	18,03	18,325	18,19
20/11/2023	1.794.587	-1,81%	18,75	18,38	18,75	18,40
17/11/2023	1.881.820	-0,90%	18,94	18,53	19,08	18,74
16/11/2023	2.252.178	-1,31%	19,05	18,565	19,17	18,91
15/11/2023	3.396.243	1,97%	18,85	18,80	19,40	19,16
14/11/2023	3.456.096	3,02%	18,66	18,51	18,93	18,79
13/11/2023	1.820.899	-1,35%	18,48	18,15	18,50	18,24
10/11/2023	2.328.579	-1,12%	18,79	18,285	18,84	18,49
09/11/2023	1.487.563	-2,73%	19,20	18,64	19,15	18,51
08/11/2023	2.418.167	-0,73%	19,20	18,865	19,26	19,03
07/11/2023	1.792.503	-0,31%	19,52	19,12	19,335	19,17
06/11/2023	1.603.340	-0,98%	19,52	19,15	19,70	19,23
03/11/2023	1.841.628	0,05%	19,47	19,37	19,78	19,42
02/11/2023	2.173.605	0,41%	19,47	19,275	19,91	19,41
01/11/2023	1.540.453	1,31%	18,76	18,92	19,33	19,33
31/10/2023	2.469.980	1,65%	18,76	18,675	19,17	19,08
30/10/2023	2.412.390	1,85%	18,63	18,45	18,87	18,77
27/10/2023	2.161.916	-0,89%	18,53	18,375	19,02	18,415
26/10/2023	10.698.821	-7,61%	20,12	16,20	18,80	18,58
25/10/2023	3.264.856	-0,40%	20,12	19,70	20,18	20,13
24/10/2023	4.442.810	1,92%	20,29	19,89	20,36	20,21
23/10/2023	4.833.473	-3,08%	20,29	19,72	20,35	19,83
20/10/2023	1.710.807	-1,30%	20,87	20,33	21,14	20,46
19/10/2023	1.945.813	-1,47%	20,93	20,625	21,14	20,73
18/10/2023	1.253.303	-1,68%	21,23	20,955	21,255	21,04
17/10/2023	2.219.541	4,24%	20,38	20,40	21,525	21,40
16/10/2023	1.164.229	1,53%	20,03	20,23	20,745	20,53
13/10/2023	864.436	0,65%	20,03	20,03	20,305	20,22
12/10/2023	2.153.655	-3,92%	20,95	19,97	20,95	20,09
11/10/2023	1.017.294	-0,33%	20,97	20,79	21,185	20,91
10/10/2023	1.105.225	0,62%	20,82	20,45	21,20	20,98