Mattel Inc (MAT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	853.798	0,97%	20,49	20,45	20,915	20,85
06/10/2023	2.211.336	-0,39%	20,55	19,97	20,81	20,65
05/10/2023	1.531.072	-3,00%	21,30	20,69	21,54	20,73
04/10/2023	1.235.217	0,19%	21,30	21,145	21,54	21,37
03/10/2023	1.615.024	-2,07%	21,71	21,095	21,74	21,33
02/10/2023	1.569.514	-1,14%	21,93	21,685	21,98	21,78
29/09/2023	1.233.294	-0,41%	22,30	21,93	22,30	22,03
28/09/2023	1.266.219	1,28%	21,87	21,635	22,275	22,12
27/09/2023	6.306.296	2,92%	21,73	21,635	22,29	21,84
26/09/2023	1.886.470	-1,71%	21,42	21,22	21,58	21,22
25/09/2023	1.484.254	0,47%	21,35	21,195	21,60	21,59
22/09/2023	2.117.026	-0,19%	21,35	21,455	21,77	21,49
21/09/2023	2.027.666	0,61%	21,40	21,26	21,58	21,53
20/09/2023	1.093.022	0,00%	21,40	21,37	21,715	21,40
19/09/2023	1.263.730	-0,14%	21,13	21,24	21,525	21,40
18/09/2023	3.102.607	1,71%	21,14	21,0696	22,138	21,43
15/09/2023	2.628.541	-0,80%	21,14	20,965	21,295	21,07
14/09/2023	1.481.262	-1,53%	21,65	21,05	21,655	21,24
13/09/2023	1.633.693	0,51%	21,42	21,305	21,65	21,57
12/09/2023	778.181	0,70%	21,62	21,235	21,47	21,46
11/09/2023	1.260.052	-0,93%	21,55	21,22	21,745	21,31
08/09/2023	1.843.733	-0,19%	21,55	21,20	22,28	21,51
07/09/2023	3.840.838	-3,36%	22,15	21,035	22,28	21,55
06/09/2023	1.612.626	0,23%	22,15	22,05	22,367	22,30
05/09/2023	1.181.431	-0,31%	22,18	21,94	22,295	22,25
04/09/2023	1.100.533	0,72%	22,22	22,13	22,3788	22,32
01/09/2023	1.100.533	0,72%	22,22	22,13	22,3788	22,32
31/08/2023	1.208.317	0,00%	21,90	22,14	22,44	22,15
30/08/2023	1.667.324	1,19%	21,90	21,85	22,24	22,15
29/08/2023	1.584.823	0,32%	21,80	21,71	21,97	21,89
28/08/2023	1.156.749	-0,18%	21,90	21,77	22,19	21,82
25/08/2023	1.299.188	2,77%	21,47	21,41	21,95	21,86
24/08/2023	1.633.478	-1,35%	21,60	21,265	21,79	21,27
23/08/2023	1.503.604	1,36%	21,11	21,04	21,63	21,56
22/08/2023	1.724.210	0,85%	21,09	21,09	21,475	21,27
21/08/2023	1.366.179	1,59%	20,61	20,65	21,15	21,09
18/08/2023	1.567.179	-0,34%	20,61	20,59	20,985	20,76
17/08/2023	1.026.883	-1,51%	21,51	20,76	21,43	20,83
16/08/2023	927.319	-0,47%	21,51	21,14	21,46	21,15
15/08/2023	1.398.515	-2,16%	21,51	21,09	21,6039	21,25
14/08/2023	1.241.801	-2,73%	21,58	21,26	21,735	21,01
11/08/2023	1.810.359	0,33%	21,45	21,07	21,669	21,60
10/08/2023	978.735	-0,46%	21,74	21,455	21,84	21,53
09/08/2023	1.895.640	0,93%	21,37	21,27	21,84	21,63
08/08/2023	2.497.488	0,71%	21,13	20,98	21,45	21,43
07/08/2023	2.878.435	4,06%	20,65	20,65	21,41	21,28
04/08/2023	1.832.525	-0,24%	20,48	20,305	20,85	20,451
03/08/2023	4.225.303	-3,53%	21,25	20,44	21,45	20,50
02/08/2023	1.709.232	-0,33%	21,03	20,95	21,30	21,20
01/08/2023	1.438.992	-0,14%	21,19	21,19	21,44	21,27
31/07/2023	3.148.870	3,23%	20,96	20,93	21,64	21,40
28/07/2023	3.185.269	-2,40%	21,44	20,60	21,50	20,73
27/07/2023	4.880.164	-0,38%	21,66	21,135	22,64	21,24
26/07/2023	3.229.229	0,71%	21,66	20,70	21,335	21,32
25/07/2023	2.972.913	-2,09%	21,66	21,1102	21,77	21,12
24/07/2023	4.640.549	1,84%	21,66	21,30	21,76	21,57
21/07/2023	4.256.222	-0,42%	21,55	21,085	21,57	21,18
20/07/2023	3.319.340	1,09%	21,08	20,795	21,34	21,27
19/07/2023	3.732.882	0,82%	20,95	20,73	21,23	21,04
18/07/2023	3.801.685	-2,89%	21,54	20,81	21,76	20,87
17/07/2023	2.676.234	0,23%	21,51	21,255	21,625	21,49
14/07/2023	2.595.391	-1,74%	22,00	21,20	22,03	21,44
13/07/2023	2.487.529	-0,05%	21,95	21,74	22,145	21,82
12/07/2023	2.581.052	1,81%	21,15	21,57	22,0345	21,97
11/07/2023	2.921.357	2,81%	21,15	20,94	21,69	21,58
10/07/2023	3.741.302	3,91%	20,92	20,69	21,22	21,28
07/07/2023	3.055.912	2,61%	20,37	20,063	20,76	20,43
06/07/2023	2.504.691	-0,45%	19,81	19,60	20,025	19,91
05/07/2023	2.362.029	-0,20%	19,67	19,665	20,10	20,00
04/07/2023	1.705.795	3,94%	19,67	19,64	20,28	20,31
03/07/2023	1.705.758	2,15%	19,67	19,64	20,28	19,96
30/06/2023	2.506.525	1,77%	19,25	19,23	19,74	19,54
29/06/2023	2.764.586	1,16%	19,00	18,965	19,41	19,20
28/06/2023	1.469.638	2,87%	18,49	18,40	18,9975	18,98
27/06/2023	2.507.834	1,71%	18,08	18,23	18,55	18,45
26/06/2023	1.687.039	0,39%	18,08	18,05	18,29	18,14
23/06/2023	4.169.199	0,73%	17,76	17,69	18,13	18,07
22/06/2023	1.702.391	0,39%	17,96	17,545	17,9375	17,94
21/06/2023	1.198.750	-1,43%	17,96	17,725	17,98	17,87
20/06/2023	1.095.142	-0,71%	18,26	17,95	18,26	18,13
19/06/2023	2.302.375	-0,55%	18,47	18,06	18,47	18,26
16/06/2023	2.302.375	-0,55%	18,47	18,06	18,47	18,26
15/06/2023	889.430	-1,24%	19,09	18,24	18,49	18,36
14/06/2023	1.214.418	-2,31%	19,09	18,49	19,1875	18,59
13/06/2023	1.022.183	2,92%	18,55	18,47	19,08	19,03
12/06/2023	613.241	1,15%	18,33	18,24	18,62	18,49
09/06/2023	1.223.154	-2,09%	18,77	18,2322	18,845	18,28
08/06/2023	1.107.867	2,30%	18,21	18,15	18,68	18,67
07/06/2023	955.559	0,61%	18,24	18,1101	18,47	18,25
06/06/2023	799.517	2,54%	17,71	17,71	18,20	18,14
05/06/2023	948.555	-2,16%	17,98	17,64	18,05	17,69
02/06/2023	1.015.945	3,14%	17,39	17,745	18,11	18,08
01/06/2023	1.057.705	0,69%	17,39	17,26	17,53	17,53
31/05/2023	929.469	-0,34%	18,03	17,75	18,039	17,85
30/05/2023	929.469	-0,34%	18,03	17,75	18,039	17,85
29/05/2023	862.781	0,28%	17,83	17,76	18,09	17,91
26/05/2023	862.781	0,28%	17,83	17,76	18,09	17,91
25/05/2023	1.127.725	-2,14%	18,25	17,845	18,30	17,86
24/05/2023	2.305.233	0,88%	18,00	17,99	18,265	18,25
23/05/2023	1.391.401	-1,69%	18,27	18,0424	18,465	18,09