Mattel Inc (MAT)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 22/04/2025 |
3.085.446 |
0,21%
|
14,65
|
14,255
|
15,02
|
14,58
|
| 21/04/2025 |
2.668.599 |
-1,89%
|
14,6438
|
14,255
|
14,675
|
14,55
|
| 17/04/2025 |
3.860.130 |
1,30%
|
14,95
|
14,49
|
15,03
|
14,83
|
| 16/04/2025 |
3.780.673 |
-1,88%
|
15,16
|
14,49
|
15,43
|
14,64
|
| 15/04/2025 |
3.085.698 |
-2,10%
|
15,16
|
14,75
|
15,43
|
14,92
|
| 14/04/2025 |
4.150.627 |
1,33%
|
15,36
|
14,80
|
15,49
|
15,24
|
| 11/04/2025 |
4.672.670 |
1,83%
|
14,56
|
13,945
|
15,04
|
15,04
|
| 10/04/2025 |
4.339.178 |
-6,87%
|
15,15
|
14,255
|
15,34
|
14,77
|
| 09/04/2025 |
5.856.020 |
7,86%
|
14,39
|
14,06
|
16,23
|
15,86
|
| 08/04/2025 |
3.371.377 |
-7,19%
|
16,39
|
14,571
|
16,39
|
14,69
|
| 07/04/2025 |
4.891.118 |
-4,07%
|
15,97
|
15,52
|
16,92
|
15,78
|
| 04/04/2025 |
6.982.359 |
-0,78%
|
16,00
|
15,445
|
16,71
|
16,45
|
| 03/04/2025 |
6.181.153 |
-16,56%
|
19,30
|
16,57
|
19,91
|
16,58
|
| 02/04/2025 |
2.357.914 |
2,27%
|
19,30
|
19,23
|
19,91
|
19,87
|
| 01/04/2025 |
1.991.135 |
0,00%
|
19,42
|
19,29
|
19,65
|
19,43
|
| 31/03/2025 |
2.459.214 |
0,67%
|
19,13
|
19,01
|
19,54
|
19,43
|
| 28/03/2025 |
1.778.443 |
-1,88%
|
19,57
|
19,21
|
19,64
|
19,30
|
| 27/03/2025 |
912.895 |
-0,46%
|
19,73
|
19,64
|
19,895
|
19,67
|
| 26/03/2025 |
1.434.290 |
0,41%
|
19,77
|
19,655
|
19,94
|
19,76
|
| 25/03/2025 |
1.700.156 |
-2,43%
|
19,95
|
19,585
|
20,235
|
19,68
|
| 24/03/2025 |
2.278.190 |
1,87%
|
19,83
|
19,64
|
20,235
|
20,17
|
| 21/03/2025 |
2.208.808 |
-1,14%
|
19,83
|
19,64
|
20,17
|
19,80
|
| 20/03/2025 |
1.826.755 |
-0,50%
|
20,00
|
19,945
|
20,26
|
20,03
|
| 19/03/2025 |
2.042.230 |
0,85%
|
20,13
|
19,78
|
20,25
|
20,13
|
| 18/03/2025 |
1.630.384 |
-1,22%
|
20,13
|
19,89
|
20,345
|
19,96
|
| 17/03/2025 |
2.471.640 |
2,13%
|
19,62
|
19,62
|
20,26
|
20,17
|
| 14/03/2025 |
2.008.868 |
0,51%
|
19,85
|
19,6511
|
19,96
|
19,75
|
| 13/03/2025 |
2.302.540 |
-4,05%
|
20,52
|
19,65
|
20,61
|
19,66
|
| 12/03/2025 |
2.247.249 |
-0,82%
|
20,73
|
20,23
|
20,735
|
20,49
|
| 11/03/2025 |
2.210.840 |
-1,01%
|
20,73
|
20,35
|
20,85
|
20,66
|
| 10/03/2025 |
2.139.221 |
-0,62%
|
20,87
|
20,80
|
21,34
|
20,87
|
| 07/03/2025 |
2.042.492 |
1,60%
|
20,38
|
20,485
|
21,0675
|
21,00
|
| 06/03/2025 |
1.952.929 |
0,49%
|
20,38
|
20,28
|
20,77
|
20,67
|
| 05/03/2025 |
2.423.891 |
0,59%
|
20,90
|
20,11
|
20,64
|
20,57
|
| 04/03/2025 |
2.836.104 |
-2,71%
|
20,90
|
20,28
|
20,91
|
20,45
|
| 03/03/2025 |
2.131.720 |
-1,32%
|
21,42
|
20,865
|
21,50
|
21,02
|
| 28/02/2025 |
2.909.176 |
0,42%
|
21,25
|
21,105
|
21,455
|
21,30
|
| 27/02/2025 |
2.618.872 |
-0,19%
|
21,56
|
21,02
|
21,45
|
21,21
|
| 26/02/2025 |
1.952.017 |
-1,44%
|
21,56
|
21,13
|
21,61
|
21,25
|
| 25/02/2025 |
3.039.024 |
1,75%
|
21,30
|
21,12
|
21,85
|
21,56
|
| 24/02/2025 |
2.185.305 |
0,19%
|
21,80
|
21,035
|
21,35
|
21,19
|
| 21/02/2025 |
3.405.223 |
-2,98%
|
21,80
|
20,99
|
21,91
|
21,15
|
| 20/02/2025 |
2.621.628 |
0,09%
|
21,88
|
21,78
|
22,01
|
21,80
|
| 19/02/2025 |
2.154.116 |
-0,05%
|
21,96
|
21,56
|
21,80
|
21,78
|
| 18/02/2025 |
3.307.208 |
-0,68%
|
21,96
|
21,545
|
22,04
|
21,79
|
| 17/02/2025 |
1.485.330 |
0,00%
|
21,93
|
21,875
|
22,06
|
21,94
|
| 14/02/2025 |
2.479.216 |
0,09%
|
21,79
|
21,75
|
21,99
|
21,75
|
| 13/02/2025 |
3.141.110 |
0,65%
|
21,79
|
21,68
|
22,03
|
21,92
|
| 12/02/2025 |
2.755.786 |
-0,60%
|
21,30
|
21,62
|
22,04
|
21,72
|
| 11/02/2025 |
2.823.094 |
2,58%
|
21,60
|
21,25
|
21,90
|
21,85
|
| 10/02/2025 |
3.190.535 |
-0,84%
|
21,60
|
20,905
|
21,615
|
21,30
|
| 07/02/2025 |
3.004.436 |
0,23%
|
21,00
|
21,20
|
21,63
|
21,48
|
| 06/02/2025 |
5.957.017 |
2,83%
|
21,00
|
20,84
|
21,88
|
21,43
|
| 05/02/2025 |
13.748.855 |
15,33%
|
17,97
|
20,20
|
21,35
|
20,84
|
| 04/02/2025 |
3.552.764 |
1,63%
|
18,02
|
17,81
|
18,25
|
18,07
|
| 03/02/2025 |
2.593.350 |
-4,61%
|
18,02
|
17,72
|
18,15
|
17,78
|
| 31/01/2025 |
1.642.515 |
-2,20%
|
18,85
|
18,61
|
19,045
|
18,64
|
| 30/01/2025 |
1.526.608 |
1,49%
|
19,02
|
18,8113
|
19,19
|
19,06
|
| 29/01/2025 |
1.800.266 |
0,64%
|
19,02
|
18,60
|
19,02
|
18,78
|
| 28/01/2025 |
1.496.619 |
0,43%
|
18,57
|
18,36
|
18,70
|
18,66
|
| 27/01/2025 |
2.312.455 |
2,20%
|
18,20
|
18,21
|
18,64
|
18,58
|
| 24/01/2025 |
1.631.417 |
0,33%
|
17,92
|
18,06
|
18,27
|
18,18
|
| 23/01/2025 |
1.579.787 |
0,50%
|
18,04
|
17,955
|
18,19
|
18,12
|
| 22/01/2025 |
1.700.126 |
0,17%
|
18,12
|
17,95
|
18,17
|
18,03
|
| 21/01/2025 |
1.982.645 |
0,39%
|
18,01
|
17,86
|
18,19
|
18,00
|
| 20/01/2025 |
806.350 |
0,00%
|
18,01
|
17,81
|
18,115
|
17,93
|
| 17/01/2025 |
1.926.402 |
-0,06%
|
18,01
|
17,805
|
18,115
|
17,93
|
| 16/01/2025 |
1.425.559 |
0,45%
|
18,39
|
17,63
|
17,96
|
17,94
|
| 15/01/2025 |
1.843.233 |
-1,76%
|
18,50
|
17,75
|
18,505
|
17,86
|
| 14/01/2025 |
2.252.628 |
-1,30%
|
18,56
|
17,9848
|
18,51
|
18,18
|
| 13/01/2025 |
2.482.365 |
-1,39%
|
18,56
|
18,375
|
18,67
|
18,42
|
| 10/01/2025 |
2.450.526 |
1,36%
|
18,11
|
18,255
|
18,7372
|
18,68
|
| 09/01/2025 |
2.034.435 |
0,77%
|
18,11
|
17,985
|
18,4725
|
18,43
|
| 08/01/2025 |
1.932.812 |
0,93%
|
18,37
|
17,99
|
18,4725
|
18,43
|
| 07/01/2025 |
2.180.531 |
-0,38%
|
18,37
|
17,99
|
18,49
|
18,26
|
| 06/01/2025 |
2.831.713 |
2,17%
|
18,06
|
18,04
|
18,63
|
18,33
|
| 03/01/2025 |
1.164.748 |
1,18%
|
17,78
|
17,72
|
17,975
|
17,94
|
| 02/01/2025 |
1.079.980 |
0,00%
|
17,72
|
17,60
|
17,91
|
17,73
|
| 31/12/2024 |
0 |
0,28%
|
17,72
|
17,575
|
17,82
|
17,73
|
| 30/12/2024 |
909.700 |
-1,56%
|
17,83
|
17,575
|
17,90
|
17,73
|
| 27/12/2024 |
1.140.094 |
-0,22%
|
17,85
|
17,925
|
18,19
|
17,96
|
| 26/12/2024 |
1.705.052 |
0,33%
|
17,85
|
17,78
|
18,085
|
18,00
|
| 24/12/2024 |
0 |
0,48%
|
17,77
|
17,745
|
17,95
|
17,94
|
| 23/12/2024 |
1.493.781 |
-0,22%
|
17,77
|
17,58
|
17,88
|
17,82
|
| 20/12/2024 |
4.430.237 |
0,31%
|
17,62
|
17,585
|
17,985
|
17,86
|
| 19/12/2024 |
2.406.484 |
-1,87%
|
18,08
|
17,67
|
18,32
|
17,81
|
| 18/12/2024 |
0 |
-2,73%
|
18,62
|
18,10
|
18,87
|
18,15
|
| 17/12/2024 |
1.642.939 |
-1,11%
|
18,83
|
18,50
|
19,01
|
18,66
|
| 16/12/2024 |
1.910.572 |
0,00%
|
19,22
|
18,77
|
19,175
|
18,87
|
| 13/12/2024 |
1.590.348 |
-2,33%
|
19,11
|
18,705
|
19,31
|
18,87
|
| 12/12/2024 |
1.206.346 |
0,68%
|
19,11
|
19,00
|
19,37
|
19,32
|
| 11/12/2024 |
1.410.715 |
0,84%
|
19,11
|
18,96
|
19,23
|
19,19
|
| 10/12/2024 |
1.396.088 |
-0,52%
|
19,44
|
18,985
|
19,4399
|
19,03
|
| 09/12/2024 |
855.610 |
-1,29%
|
19,44
|
19,11
|
19,47
|
19,13
|
| 06/12/2024 |
1.589.714 |
-2,02%
|
19,79
|
19,325
|
19,935
|
19,36
|
| 05/12/2024 |
1.614.780 |
-0,50%
|
19,79
|
19,685
|
19,95
|
19,76
|
| 04/12/2024 |
4.125.209 |
5,64%
|
18,71
|
18,62
|
20,215
|
19,86
|
| 03/12/2024 |
1.575.583 |
-0,63%
|
18,92
|
18,69
|
18,94
|
18,80
|
| 02/12/2024 |
1.829.628 |
-0,53%
|
19,02
|
18,79
|
19,2404
|
18,92
|
| 29/11/2024 |
1.123.289 |
1,81%
|
18,81
|
18,50
|
19,10
|
19,02
|
