Mattel Inc (MAT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	1.140.039	-0,81%	18,58	18,31	18,58	18,40
19/05/2023	1.263.442	-2,42%	19,04	18,39	19,10	18,55
18/05/2023	941.185	0,42%	18,94	18,755	19,03	19,01
17/05/2023	1.812.307	1,74%	19,08	18,57	19,10	19,31
16/05/2023	2.703.806	-1,15%	19,10	18,81	19,18	18,98
15/05/2023	2.343.197	3,78%	18,60	18,58	19,285	19,20
12/05/2023	1.508.860	0,00%	18,57	18,30	18,65	18,53
11/05/2023	1.152.185	1,26%	18,29	18,22	18,545	18,53
10/05/2023	1.689.193	0,66%	18,32	17,99	18,41	18,30
09/05/2023	1.272.454	1,28%	17,79	17,69	18,23	18,18
08/05/2023	1.380.705	-1,32%	18,19	17,895	18,28	17,95
05/05/2023	1.485.548	2,22%	17,88	17,75	18,295	18,00
04/05/2023	1.376.133	-1,89%	17,81	17,505	17,94	17,61
03/05/2023	2.356.759	1,01%	17,84	17,705	18,31	17,95
02/05/2023	1.737.004	0,79%	17,59	17,44	17,91	17,77
01/05/2023	1.583.935	-2,06%	17,91	17,465	17,95	17,63
28/04/2023	2.174.017	0,00%	17,95	17,95	18,435	18,00
27/04/2023	4.156.997	6,07%	17,23	17,07	18,25	18,00
26/04/2023	3.073.545	1,25%	16,73	16,69	17,06	16,97
25/04/2023	1.105.683	-2,62%	17,03	16,715	17,07	16,76
24/04/2023	928.254	-1,04%	17,32	17,085	17,4575	17,21
21/04/2023	810.411	1,40%	17,23	17,11	17,39	17,39
20/04/2023	1.253.901	-0,58%	17,18	16,99	17,33	17,15
19/04/2023	1.790.015	0,17%	17,17	17,10	17,36	17,25
18/04/2023	1.934.800	-2,05%	17,64	17,16	17,64	17,22
17/04/2023	1.874.981	-0,73%	17,71	17,30	17,71	17,58
14/04/2023	2.568.195	-0,51%	17,90	17,56	17,97	17,71
13/04/2023	1.408.092	2,12%	17,57	17,5058	17,85	17,80
12/04/2023	1.369.301	-2,08%	17,99	17,41	17,99	17,43
11/04/2023	1.431.884	0,40%	17,83	17,73	17,93	17,80
10/04/2023	1.688.925	1,14%	17,45	17,43	17,815	17,73
06/04/2023	1.279.505	-0,62%	17,62	17,46	17,69	17,53
05/04/2023	1.570.846	-2,22%	17,97	17,59	17,995	17,64
04/04/2023	1.318.427	-0,28%	18,14	17,86	18,155	18,04
03/04/2023	1.273.244	-1,74%	18,38	17,975	18,39	18,09
31/03/2023	1.976.684	3,20%	18,00	17,89	18,44	18,41
30/03/2023	2.071.214	1,65%	17,75	17,66	17,97	17,84
29/03/2023	1.423.414	2,75%	17,25	17,16	17,63	17,55
28/03/2023	1.436.761	0,89%	16,89	16,76	17,10	17,08
27/03/2023	2.944.728	3,99%	16,61	16,59	17,085	16,93
24/03/2023	1.438.191	0,56%	16,04	16,00	16,30	16,28
23/03/2023	1.168.918	-0,49%	16,38	16,01	16,55	16,19
22/03/2023	1.120.691	-2,46%	16,60	16,26	16,76	16,27
21/03/2023	1.245.895	2,08%	16,56	16,505	16,8393	16,68
20/03/2023	1.352.023	0,55%	16,39	16,225	16,575	16,34
17/03/2023	2.384.115	-2,23%	16,53	16,00	16,57	16,25
16/03/2023	4.162.474	3,88%	15,85	15,36	16,76	16,62
15/03/2023	2.178.912	-1,72%	16,00	15,71	16,10	16,00
14/03/2023	2.938.709	-0,12%	16,58	16,215	16,64	16,28
13/03/2023	3.314.664	-2,40%	16,44	16,11	16,51	16,30
10/03/2023	1.493.406	-2,62%	17,15	16,44	17,15	16,70
09/03/2023	1.102.012	-2,56%	17,64	17,14	17,81	17,15
08/03/2023	1.947.244	1,38%	17,39	17,24	17,65	17,60
07/03/2023	3.008.458	-2,09%	17,78	17,24	17,84	17,36
06/03/2023	1.763.014	-1,83%	18,15	17,63	18,16	17,73
03/03/2023	1.256.837	0,95%	18,04	17,86	18,08	18,06
02/03/2023	1.192.195	0,39%	17,60	17,50	17,93	17,89
01/03/2023	945.692	-0,95%	17,99	17,80	18,10	17,82
28/02/2023	1.984.441	-1,15%	18,16	17,955	18,36	17,99
27/02/2023	1.775.201	-0,27%	18,35	18,135	18,535	18,20
24/02/2023	1.990.344	-1,51%	18,20	17,93	18,35	18,25
23/02/2023	2.160.570	0,11%	18,54	18,25	18,61	18,53
22/02/2023	1.664.412	0,05%	18,50	18,395	18,715	18,51
21/02/2023	2.122.563	-3,34%	19,04	18,305	19,04	18,50
20/02/2023	2.417.535	3,91%	18,37	18,37	19,175	19,14
17/02/2023	2.417.535	3,91%	18,37	18,37	19,175	19,14
16/02/2023	2.004.674	-1,18%	18,49	18,42	18,98	18,42
15/02/2023	1.994.023	0,43%	18,38	18,37	18,74	18,64
14/02/2023	1.990.050	0,65%	18,34	18,19	18,62	18,56
13/02/2023	3.108.400	0,00%	18,45	18,225	18,57	18,44
10/02/2023	3.126.113	0,71%	18,23	18,1001	18,755	18,44
09/02/2023	7.965.429	-10,68%	18,16	17,985	19,22	18,31
08/02/2023	2.428.962	-1,21%	20,56	20,39	20,75	20,50
07/02/2023	1.654.176	0,44%	20,68	20,365	20,795	20,75
06/02/2023	1.526.424	-2,69%	20,92	20,365	21,04	20,66
03/02/2023	2.380.096	-0,47%	21,11	21,01	21,62	21,23
02/02/2023	3.189.485	1,72%	21,15	20,99	21,66	21,33
01/02/2023	1.983.834	2,49%	20,61	20,525	21,065	20,97
31/01/2023	1.716.608	0,60%	20,45	20,245	20,66	20,461
30/01/2023	2.367.792	0,89%	20,20	20,095	20,44	20,34
27/01/2023	5.009.398	-0,69%	20,07	19,80	20,41	20,16
26/01/2023	985.252	1,00%	20,22	19,81	20,32	20,30
25/01/2023	1.403.010	1,21%	19,73	19,51	20,12	20,10
24/01/2023	969.031	-1,10%	20,00	19,75	20,175	19,86
23/01/2023	1.847.085	1,21%	19,97	19,7812	20,125	20,08
20/01/2023	1.802.677	3,07%	19,27	19,22	19,85	19,84
19/01/2023	1.736.096	-1,03%	19,35	19,085	19,44	19,25
18/01/2023	1.392.230	-2,16%	19,97	19,38	20,0299	19,45
17/01/2023	1.481.889	-1,88%	20,11	19,80	20,22	19,88
16/01/2023	1.358.768	0,10%	20,01	20,00	20,515	20,26
13/01/2023	1.358.768	0,10%	20,01	20,00	20,515	20,26
12/01/2023	1.271.821	0,65%	20,25	19,835	20,27	20,24
11/01/2023	1.364.261	1,36%	20,04	19,845	20,18	20,11
10/01/2023	1.674.674	1,48%	19,59	19,48	19,85	19,84
09/01/2023	1.759.371	-1,81%	19,95	19,475	19,965	19,55
06/01/2023	3.551.936	3,27%	19,32	19,2475	20,265	19,91
05/01/2023	4.483.266	4,78%	18,38	18,345	19,475	19,28
04/01/2023	2.740.721	2,85%	18,03	17,785	18,455	18,40
03/01/2023	1.705.846	0,28%	17,89	17,645	18,07	17,89
02/01/2023	1.750.818	-2,28%	17,86	17,62	18,055	17,60