Mattel Inc (MAT)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 30/03/2026 |
3.457.343 |
-0,98%
|
14,54
|
14,10
|
14,54
|
14,16
|
| 27/03/2026 |
2.271.654 |
-2,12%
|
14,58
|
14,25
|
14,6014
|
14,30
|
| 26/03/2026 |
1.625.612 |
-1,72%
|
14,75
|
14,585
|
15,00
|
14,62
|
| 25/03/2026 |
2.967.724 |
-0,54%
|
15,09
|
14,56
|
15,16
|
14,87
|
| 24/03/2026 |
3.610.776 |
-0,86%
|
14,94
|
14,81
|
15,24
|
14,95
|
| 23/03/2026 |
2.219.214 |
1,48%
|
15,18
|
14,94
|
15,325
|
15,08
|
| 20/03/2026 |
2.424.425 |
-1,20%
|
15,11
|
14,75
|
15,215
|
14,83
|
| 19/03/2026 |
4.985.619 |
0,60%
|
14,89
|
14,79
|
15,27
|
15,00
|
| 18/03/2026 |
2.679.446 |
-5,10%
|
15,6898
|
14,90
|
15,72
|
14,91
|
| 17/03/2026 |
2.513.313 |
-0,38%
|
15,76
|
15,675
|
16,045
|
15,70
|
| 16/03/2026 |
2.540.105 |
-1,87%
|
16,28
|
15,74
|
16,28
|
15,76
|
| 13/03/2026 |
2.029.254 |
-0,99%
|
16,40
|
15,96
|
16,40
|
16,06
|
| 12/03/2026 |
2.297.207 |
0,68%
|
16,00
|
15,82
|
16,38
|
16,22
|
| 11/03/2026 |
2.292.157 |
0,44%
|
16,20
|
16,045
|
16,49
|
16,11
|
| 10/03/2026 |
2.223.016 |
-0,69%
|
16,11
|
15,62
|
16,265
|
16,04
|
| 09/03/2026 |
2.270.668 |
0,60%
|
15,61
|
15,32
|
16,07
|
16,01
|
| 06/03/2026 |
2.155.330 |
-0,72%
|
15,7245
|
15,56
|
16,06
|
15,90
|
| 05/03/2026 |
4.170.837 |
1,17%
|
15,85
|
15,73
|
16,10
|
16,03
|
| 04/03/2026 |
5.154.052 |
-1,86%
|
16,17
|
15,82
|
16,26
|
15,84
|
| 03/03/2026 |
3.319.201 |
-1,59%
|
16,00
|
15,72
|
16,37
|
16,14
|
| 02/03/2026 |
3.074.732 |
-3,25%
|
16,95
|
16,205
|
16,95
|
16,40
|
| 27/02/2026 |
2.742.273 |
-0,79%
|
16,95
|
16,69
|
17,05
|
16,95
|
| 26/02/2026 |
3.217.931 |
1,37%
|
16,96
|
16,87
|
17,31
|
17,08
|
| 25/02/2026 |
5.648.632 |
-3,71%
|
17,45
|
16,68
|
17,52
|
16,85
|
| 24/02/2026 |
3.532.521 |
1,57%
|
17,22
|
17,20
|
17,56
|
17,50
|
| 23/02/2026 |
5.288.189 |
-1,03%
|
17,2817
|
17,002
|
17,495
|
17,23
|
| 20/02/2026 |
5.858.979 |
-0,06%
|
17,1768
|
17,0746
|
18,24
|
17,41
|
| 19/02/2026 |
4.107.192 |
0,81%
|
17,2085
|
17,095
|
17,52
|
17,42
|
| 18/02/2026 |
5.316.655 |
2,61%
|
16,8997
|
16,72
|
17,525
|
17,28
|
| 17/02/2026 |
6.679.969 |
2,25%
|
16,40
|
16,30
|
17,31
|
16,84
|
| 13/02/2026 |
6.779.054 |
3,91%
|
15,82
|
15,82
|
16,73
|
16,47
|
| 12/02/2026 |
12.039.428 |
-0,50%
|
15,80
|
14,745
|
16,22
|
15,85
|
| 11/02/2026 |
27.896.738 |
-24,95%
|
14,85
|
14,85
|
16,4599
|
15,80
|
| 10/02/2026 |
7.279.371 |
-2,23%
|
21,60
|
21,025
|
22,48
|
21,06
|
| 09/02/2026 |
1.864.088 |
1,41%
|
21,55
|
21,325
|
21,735
|
21,54
|
| 06/02/2026 |
1.312.436 |
1,90%
|
21,26
|
20,99
|
21,54
|
21,24
|
| 05/02/2026 |
1.547.547 |
-0,85%
|
21,01
|
20,89
|
21,44
|
21,11
|
| 04/02/2026 |
2.942.195 |
0,47%
|
21,32
|
20,93
|
21,40
|
21,29
|
| 03/02/2026 |
1.676.933 |
-0,24%
|
21,39
|
21,02
|
21,68
|
21,19
|
| 02/02/2026 |
1.691.156 |
1,68%
|
20,93
|
20,59
|
21,29
|
21,24
|
| 30/01/2026 |
1.543.578 |
1,06%
|
20,72
|
20,46
|
20,99
|
20,89
|
| 29/01/2026 |
1.548.136 |
2,09%
|
20,26
|
20,10
|
20,80
|
20,77
|
| 28/01/2026 |
1.130.736 |
0,57%
|
20,30
|
20,07
|
20,488
|
20,345
|
| 27/01/2026 |
1.211.514 |
-1,84%
|
20,5982
|
20,18
|
20,61
|
20,23
|
| 26/01/2026 |
788.514 |
-0,29%
|
20,75
|
20,56
|
20,84
|
20,61
|
| 23/01/2026 |
2.206.629 |
-1,01%
|
20,88
|
20,46
|
21,01
|
20,67
|
| 22/01/2026 |
1.225.496 |
-1,09%
|
21,59
|
20,76
|
21,59
|
20,88
|
| 21/01/2026 |
1.046.177 |
2,33%
|
20,65
|
20,64
|
21,22
|
21,11
|
| 20/01/2026 |
1.650.449 |
-1,95%
|
20,54
|
20,41
|
20,855
|
20,63
|
| 16/01/2026 |
1.304.338 |
-3,26%
|
21,67
|
20,93
|
21,67
|
21,04
|
| 15/01/2026 |
1.473.957 |
2,79%
|
21,07
|
21,07
|
21,755
|
21,75
|
| 14/01/2026 |
2.051.625 |
-2,53%
|
21,79
|
21,00
|
22,28
|
21,16
|
| 13/01/2026 |
2.072.064 |
1,17%
|
21,62
|
21,355
|
21,805
|
21,71
|
| 12/01/2026 |
1.571.450 |
-0,09%
|
21,65
|
21,09
|
21,65
|
21,46
|
| 09/01/2026 |
3.398.496 |
-3,07%
|
21,84
|
21,10
|
22,15
|
21,48
|
| 08/01/2026 |
2.508.205 |
2,45%
|
21,47
|
21,45
|
22,255
|
22,16
|
| 07/01/2026 |
2.869.819 |
1,69%
|
21,02
|
21,02
|
21,866
|
21,63
|
| 06/01/2026 |
3.394.769 |
3,40%
|
20,63
|
20,36
|
21,285
|
21,27
|
| 05/01/2026 |
2.503.700 |
2,65%
|
19,95
|
19,88
|
20,73
|
20,57
|
| 02/01/2026 |
1.849.581 |
1,01%
|
19,84
|
19,63
|
20,075
|
20,04
|
| 31/12/2025 |
1.166.299 |
-0,75%
|
20,02
|
19,82
|
20,08
|
19,84
|
| 30/12/2025 |
1.501.734 |
0,05%
|
19,72
|
19,72
|
20,07
|
19,84
|
| 29/12/2025 |
1.594.783 |
-1,38%
|
20,1586
|
19,91
|
20,245
|
19,98
|
| 26/12/2025 |
1.326.094 |
1,45%
|
20,09
|
19,93
|
20,28
|
20,26
|
| 24/12/2025 |
755.593 |
1,11%
|
19,88
|
19,80
|
20,14
|
19,97
|
| 23/12/2025 |
1.533.598 |
0,40%
|
19,73
|
19,72
|
19,97
|
19,88
|
| 22/12/2025 |
2.490.469 |
-1,35%
|
20,09
|
19,69
|
20,27
|
19,80
|
| 19/12/2025 |
2.856.195 |
-1,91%
|
20,75
|
19,925
|
20,75
|
20,07
|
| 18/12/2025 |
1.762.257 |
0,59%
|
20,35
|
20,35
|
20,685
|
20,46
|
| 17/12/2025 |
1.332.583 |
-0,90%
|
20,25
|
20,15
|
20,555
|
20,34
|
| 16/12/2025 |
2.017.777 |
0,44%
|
20,38
|
20,12
|
20,615
|
20,52
|
| 15/12/2025 |
2.574.478 |
1,11%
|
20,20
|
20,06
|
20,45
|
20,43
|
| 12/12/2025 |
2.085.551 |
-3,72%
|
21,0982
|
20,135
|
21,0982
|
20,21
|
| 11/12/2025 |
1.955.828 |
0,34%
|
20,79
|
20,79
|
21,38
|
20,99
|
| 10/12/2025 |
1.922.411 |
3,56%
|
20,20
|
19,99
|
20,98
|
20,92
|
| 09/12/2025 |
2.821.473 |
-1,13%
|
20,525
|
19,84
|
20,525
|
20,20
|
| 08/12/2025 |
4.065.944 |
-3,40%
|
21,16
|
20,10
|
21,265
|
20,43
|
| 05/12/2025 |
1.956.107 |
0,10%
|
21,1882
|
21,0718
|
21,35
|
21,15
|
| 04/12/2025 |
2.100.499 |
-0,47%
|
21,27
|
21,025
|
21,39
|
21,13
|
| 03/12/2025 |
3.680.948 |
4,48%
|
20,32
|
20,26
|
21,32
|
21,23
|
| 02/12/2025 |
3.150.091 |
-3,05%
|
21,09
|
20,145
|
21,09
|
20,32
|
| 01/12/2025 |
2.036.401 |
-0,73%
|
20,74
|
20,74
|
21,315
|
20,96
|
| 28/11/2025 |
1.616.735 |
-0,71%
|
21,31
|
20,96
|
21,40
|
21,12
|
| 26/11/2025 |
3.705.266 |
2,31%
|
20,76
|
20,60
|
21,45
|
21,24
|
| 25/11/2025 |
3.384.071 |
3,54%
|
19,82
|
19,82
|
20,905
|
20,76
|
| 24/11/2025 |
2.054.815 |
1,11%
|
19,844
|
19,7209
|
20,31
|
20,05
|
| 21/11/2025 |
1.871.686 |
4,42%
|
19,04
|
19,04
|
19,975
|
19,83
|
| 20/11/2025 |
2.450.058 |
2,29%
|
18,92
|
18,705
|
19,385
|
19,00
|
| 19/11/2025 |
1.200.222 |
-0,80%
|
18,75
|
18,47
|
18,91
|
18,57
|
| 18/11/2025 |
1.424.378 |
0,03%
|
18,38
|
18,32
|
18,85
|
18,72
|
| 17/11/2025 |
1.963.691 |
-3,26%
|
18,96
|
18,69
|
19,235
|
18,72
|
| 14/11/2025 |
2.206.979 |
-1,13%
|
19,56
|
19,115
|
19,56
|
19,34
|
| 13/11/2025 |
1.460.182 |
-0,15%
|
19,50
|
19,46
|
19,755
|
19,56
|
| 12/11/2025 |
1.669.471 |
1,92%
|
19,2538
|
19,2538
|
19,7401
|
19,60
|
| 11/11/2025 |
2.140.247 |
0,37%
|
19,09
|
19,09
|
19,40
|
19,23
|
| 10/11/2025 |
1.863.026 |
2,30%
|
18,75
|
18,75
|
19,18
|
19,16
|
| 07/11/2025 |
1.378.771 |
0,30%
|
18,49
|
18,49
|
18,91
|
18,73
|
| 06/11/2025 |
1.680.112 |
-2,23%
|
19,0945
|
18,63
|
19,40
|
18,67
|
| 05/11/2025 |
2.491.697 |
3,96%
|
18,29
|
18,29
|
19,165
|
19,06
|
| 04/11/2025 |
1.614.258 |
-0,65%
|
18,37
|
18,17
|
18,475
|
18,33
|
