Mattel Inc (MAT)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 12/09/2025 |
1.689.880 |
-1,50%
|
17,90
|
17,73
|
18,00
|
17,74
|
| 11/09/2025 |
1.741.271 |
0,36%
|
17,96
|
17,86
|
18,10
|
18,00
|
| 10/09/2025 |
1.364.902 |
-2,24%
|
18,44
|
17,67
|
18,44
|
17,93
|
| 09/09/2025 |
1.000.595 |
-0,92%
|
18,2396
|
18,21
|
18,51
|
18,33
|
| 08/09/2025 |
1.443.047 |
-1,70%
|
18,67
|
18,22
|
19,00
|
18,50
|
| 05/09/2025 |
1.716.383 |
0,91%
|
18,6813
|
18,645
|
19,07
|
18,82
|
| 04/09/2025 |
1.784.484 |
2,30%
|
18,32
|
18,12
|
18,67
|
18,65
|
| 03/09/2025 |
1.380.099 |
0,61%
|
17,95
|
17,95
|
18,33
|
18,23
|
| 02/09/2025 |
2.423.470 |
-0,98%
|
18,0234
|
17,89
|
18,18
|
18,12
|
| 29/08/2025 |
1.410.937 |
-0,87%
|
18,54
|
18,11
|
18,54
|
18,30
|
| 28/08/2025 |
1.374.111 |
-0,32%
|
18,70
|
18,18
|
18,70
|
18,46
|
| 27/08/2025 |
2.063.291 |
0,00%
|
18,45
|
18,45
|
18,785
|
18,53
|
| 26/08/2025 |
1.345.795 |
1,45%
|
18,23
|
18,23
|
18,6889
|
18,53
|
| 25/08/2025 |
1.198.426 |
-0,52%
|
18,3497
|
18,145
|
18,3497
|
18,28
|
| 22/08/2025 |
1.309.184 |
3,35%
|
17,93
|
17,80
|
18,435
|
18,36
|
| 21/08/2025 |
1.694.975 |
0,40%
|
17,69
|
17,46
|
17,795
|
17,77
|
| 20/08/2025 |
1.858.684 |
0,26%
|
17,56
|
17,41
|
17,815
|
17,70
|
| 19/08/2025 |
1.737.102 |
-1,67%
|
18,07
|
17,645
|
18,16
|
17,66
|
| 18/08/2025 |
2.221.622 |
-1,27%
|
18,15
|
17,91
|
18,215
|
17,95
|
| 15/08/2025 |
1.798.870 |
-0,55%
|
18,44
|
18,08
|
18,44
|
18,18
|
| 14/08/2025 |
1.818.321 |
0,06%
|
17,92
|
17,92
|
18,33
|
18,28
|
| 13/08/2025 |
2.719.788 |
1,84%
|
18,00
|
17,8897
|
18,30
|
18,27
|
| 12/08/2025 |
2.995.617 |
3,52%
|
17,4211
|
17,41
|
17,96
|
17,94
|
| 11/08/2025 |
1.102.093 |
1,20%
|
17,35
|
17,13
|
17,45
|
17,33
|
| 08/08/2025 |
2.109.985 |
-0,93%
|
17,37
|
17,10
|
17,385
|
17,13
|
| 07/08/2025 |
3.987.311 |
-0,06%
|
17,4109
|
17,09
|
17,4399
|
17,29
|
| 06/08/2025 |
3.275.481 |
1,83%
|
16,99
|
16,81
|
17,40
|
17,30
|
| 05/08/2025 |
3.473.194 |
-0,12%
|
17,129
|
16,94
|
17,15
|
16,99
|
| 04/08/2025 |
2.265.868 |
0,92%
|
17,01
|
16,885
|
17,15
|
17,01
|
| 01/08/2025 |
3.314.476 |
-0,88%
|
16,70
|
15,53
|
17,10
|
16,86
|
| 31/07/2025 |
3.555.898 |
-0,82%
|
17,06
|
16,82
|
17,155
|
17,01
|
| 30/07/2025 |
3.377.915 |
-1,47%
|
17,53
|
17,095
|
17,53
|
17,15
|
| 29/07/2025 |
3.214.606 |
-1,42%
|
17,41
|
17,255
|
17,815
|
17,41
|
| 28/07/2025 |
5.198.433 |
0,55%
|
17,55
|
17,265
|
17,815
|
17,66
|
| 25/07/2025 |
7.639.074 |
3,23%
|
18,88
|
16,83
|
18,97
|
17,435
|
| 24/07/2025 |
12.282.707 |
-16,34%
|
20,17
|
16,875
|
20,395
|
16,89
|
| 23/07/2025 |
3.878.799 |
1,56%
|
19,95
|
19,69
|
20,395
|
20,20
|
| 22/07/2025 |
3.594.986 |
0,05%
|
19,43
|
19,43
|
20,33
|
19,89
|
| 21/07/2025 |
3.459.906 |
2,58%
|
19,44
|
19,43
|
19,88
|
19,88
|
| 18/07/2025 |
2.050.701 |
-0,56%
|
19,60
|
19,185
|
19,71
|
19,38
|
| 17/07/2025 |
2.570.149 |
-0,56%
|
19,53
|
19,275
|
19,71
|
19,49
|
| 16/07/2025 |
2.555.660 |
0,62%
|
19,94
|
19,275
|
20,02
|
19,60
|
| 15/07/2025 |
1.962.881 |
-2,31%
|
19,95
|
19,46
|
20,06
|
19,48
|
| 14/07/2025 |
1.795.212 |
-0,15%
|
19,95
|
19,735
|
20,00
|
19,94
|
| 11/07/2025 |
2.600.035 |
-1,24%
|
20,13
|
19,78
|
20,435
|
19,97
|
| 10/07/2025 |
1.846.400 |
0,40%
|
20,25
|
19,905
|
20,435
|
20,22
|
| 09/07/2025 |
1.676.216 |
0,25%
|
20,00
|
19,905
|
20,80
|
20,14
|
| 08/07/2025 |
2.799.812 |
0,45%
|
20,27
|
19,95
|
20,46
|
20,09
|
| 07/07/2025 |
1.442.363 |
-2,06%
|
20,01
|
19,99
|
20,46
|
20,00
|
| 04/07/2025 |
1.643.637 |
-1,36%
|
20,47
|
20,27
|
20,57
|
20,42
|
| 03/07/2025 |
1.642.963 |
-1,46%
|
20,30
|
19,95
|
20,64
|
20,42
|
| 02/07/2025 |
1.662.240 |
1,63%
|
19,73
|
19,63
|
20,60
|
20,55
|
| 01/07/2025 |
2.361.586 |
2,54%
|
19,77
|
19,46
|
20,355
|
20,22
|
| 30/06/2025 |
1.592.741 |
-0,40%
|
19,83
|
19,46
|
19,87
|
19,72
|
| 27/06/2025 |
1.186.303 |
1,64%
|
19,17
|
19,15
|
19,84
|
19,80
|
| 26/06/2025 |
1.792.941 |
1,62%
|
19,48
|
19,085
|
19,495
|
19,47
|
| 25/06/2025 |
4.227.930 |
-1,54%
|
19,21
|
18,9001
|
19,5299
|
19,16
|
| 24/06/2025 |
1.982.964 |
1,78%
|
18,93
|
18,665
|
19,5299
|
19,46
|
| 23/06/2025 |
1.882.348 |
0,32%
|
18,75
|
18,665
|
19,19
|
19,12
|
| 20/06/2025 |
4.201.540 |
0,47%
|
19,22
|
18,72
|
19,37
|
19,06
|
| 18/06/2025 |
1.849.230 |
0,64%
|
19,23
|
18,6903
|
19,23
|
18,97
|
| 17/06/2025 |
2.084.489 |
-2,48%
|
19,14
|
18,6903
|
19,36
|
18,85
|
| 16/06/2025 |
1.842.283 |
2,87%
|
19,27
|
18,8169
|
19,36
|
19,33
|
| 13/06/2025 |
1.348.557 |
-2,59%
|
19,19
|
18,69
|
19,60
|
18,80
|
| 12/06/2025 |
1.481.129 |
0,26%
|
19,38
|
19,09
|
19,60
|
19,30
|
| 11/06/2025 |
1.170.543 |
-0,21%
|
19,06
|
19,06
|
19,50
|
19,25
|
| 10/06/2025 |
1.349.490 |
1,21%
|
18,93
|
18,8792
|
19,395
|
19,29
|
| 09/06/2025 |
1.536.546 |
1,06%
|
19,00
|
18,79
|
19,2695
|
19,06
|
| 06/06/2025 |
1.325.238 |
1,78%
|
18,62
|
18,505
|
18,885
|
18,86
|
| 05/06/2025 |
1.669.832 |
-0,70%
|
18,73
|
18,505
|
18,9799
|
18,53
|
| 04/06/2025 |
1.928.183 |
-0,43%
|
18,54
|
18,255
|
18,9799
|
18,66
|
| 03/06/2025 |
1.971.406 |
0,92%
|
18,89
|
18,255
|
18,915
|
18,74
|
| 02/06/2025 |
2.425.725 |
-1,95%
|
18,80
|
18,39
|
18,915
|
18,57
|
| 30/05/2025 |
1.413.672 |
-2,37%
|
19,04
|
18,79
|
19,39
|
18,94
|
| 29/05/2025 |
1.984.324 |
1,89%
|
19,49
|
18,985
|
19,50
|
19,39
|
| 28/05/2025 |
2.340.363 |
-2,36%
|
19,16
|
18,91
|
19,57
|
19,03
|
| 27/05/2025 |
2.274.213 |
2,53%
|
19,01
|
18,91
|
19,505
|
19,49
|
| 23/05/2025 |
1.939.781 |
-2,21%
|
19,29
|
18,88
|
19,48
|
19,01
|
| 22/05/2025 |
2.016.034 |
0,62%
|
19,53
|
19,24
|
19,6883
|
19,44
|
| 21/05/2025 |
1.723.908 |
-2,57%
|
20,03
|
19,315
|
20,1499
|
19,32
|
| 20/05/2025 |
1.713.777 |
-0,85%
|
19,80
|
19,73
|
20,28
|
19,83
|
| 19/05/2025 |
2.952.469 |
-0,50%
|
19,52
|
19,52
|
20,28
|
20,00
|
| 16/05/2025 |
3.387.733 |
-0,10%
|
19,88
|
19,79
|
20,27
|
20,10
|
| 15/05/2025 |
3.901.652 |
1,72%
|
19,58
|
19,46
|
20,195
|
20,12
|
| 14/05/2025 |
3.976.874 |
0,56%
|
19,10
|
18,905
|
19,86
|
19,78
|
| 13/05/2025 |
5.984.405 |
3,53%
|
18,48
|
18,44
|
19,795
|
19,67
|
| 12/05/2025 |
4.403.697 |
10,21%
|
18,25
|
18,25
|
19,15
|
19,00
|
| 09/05/2025 |
2.275.515 |
-0,17%
|
17,56
|
16,52
|
17,73
|
17,24
|
| 08/05/2025 |
5.305.186 |
-0,92%
|
16,84
|
16,52
|
17,73
|
17,27
|
| 07/05/2025 |
5.689.092 |
4,69%
|
15,75
|
15,75
|
17,52
|
17,43
|
| 06/05/2025 |
5.618.042 |
2,78%
|
16,10
|
15,75
|
16,92
|
16,65
|
| 05/05/2025 |
4.210.698 |
-1,10%
|
16,28
|
16,11
|
16,425
|
16,20
|
| 02/05/2025 |
4.470.392 |
3,21%
|
15,80
|
15,75
|
16,415
|
16,38
|
| 01/05/2025 |
3.517.487 |
-0,13%
|
15,61
|
15,34
|
16,20
|
15,87
|
| 30/04/2025 |
1.953.782 |
0,89%
|
15,63
|
15,34
|
15,935
|
15,89
|
| 29/04/2025 |
2.094.938 |
0,19%
|
15,75
|
15,58
|
16,005
|
15,75
|
| 28/04/2025 |
2.905.668 |
0,26%
|
15,7791
|
15,59
|
16,005
|
15,72
|
| 25/04/2025 |
2.681.033 |
-0,57%
|
15,40
|
15,40
|
15,90
|
15,68
|
| 24/04/2025 |
3.841.344 |
3,41%
|
15,12
|
15,01
|
15,90
|
15,77
|
| 23/04/2025 |
3.864.890 |
4,60%
|
14,78
|
14,53
|
15,86
|
15,25
|
