Mattel Inc (MAT)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 28/11/2024 |
2.354.790 |
1,83%
|
18,79
|
18,62
|
18,97
|
18,75
|
| 27/11/2024 |
2.336.635 |
0,64%
|
18,85
|
18,41
|
19,085
|
18,75
|
| 26/11/2024 |
2.775.507 |
-2,31%
|
18,92
|
18,41
|
19,45
|
18,63
|
| 25/11/2024 |
3.361.345 |
2,03%
|
18,81
|
18,81
|
19,45
|
19,07
|
| 22/11/2024 |
10.664.913 |
1,69%
|
18,37
|
18,255
|
18,705
|
18,69
|
| 21/11/2024 |
8.327.647 |
0,16%
|
18,16
|
18,16
|
18,55
|
18,38
|
| 20/11/2024 |
5.727.201 |
0,22%
|
18,25
|
17,96
|
18,57
|
18,35
|
| 19/11/2024 |
4.128.279 |
-0,60%
|
18,42
|
17,96
|
18,70
|
18,31
|
| 18/11/2024 |
1.594.799 |
-1,34%
|
18,55
|
18,36
|
18,88
|
18,42
|
| 15/11/2024 |
1.716.379 |
-1,69%
|
18,82
|
18,65
|
19,185
|
18,67
|
| 14/11/2024 |
1.072.161 |
1,06%
|
18,97
|
18,75
|
19,70
|
18,99
|
| 13/11/2024 |
1.573.505 |
-0,27%
|
19,28
|
18,77
|
19,38
|
18,79
|
| 12/11/2024 |
2.168.485 |
-3,14%
|
19,61
|
18,805
|
19,74
|
18,84
|
| 11/11/2024 |
1.287.302 |
-0,51%
|
19,6889
|
19,395
|
19,74
|
19,45
|
| 08/11/2024 |
1.622.616 |
0,88%
|
18,97
|
18,97
|
19,92
|
19,55
|
| 07/11/2024 |
2.219.447 |
3,09%
|
18,99
|
18,69
|
20,38
|
19,38
|
| 06/11/2024 |
3.636.175 |
-6,98%
|
19,51
|
18,69
|
20,40
|
18,80
|
| 05/11/2024 |
1.609.644 |
%
|
19,90
|
19,84
|
20,30
|
20,21
|
| 04/11/2024 |
1.513.271 |
%
|
19,90
|
19,87
|
20,285
|
20,01
|
| 01/11/2024 |
1.918.705 |
%
|
20,39
|
19,785
|
20,48
|
19,91
|
| 31/10/2024 |
2.025.155 |
%
|
20,39
|
20,215
|
20,595
|
20,38
|
| 30/10/2024 |
2.524.811 |
%
|
19,81
|
19,78
|
20,435
|
20,34
|
| 29/10/2024 |
2.401.506 |
%
|
19,69
|
19,54
|
20,06
|
19,83
|
| 28/10/2024 |
2.872.287 |
%
|
18,73
|
18,98
|
19,785
|
19,72
|
| 25/10/2024 |
2.357.064 |
%
|
18,73
|
18,71
|
19,295
|
19,00
|
| 24/10/2024 |
2.828.898 |
%
|
18,44
|
17,90
|
18,75
|
18,57
|
| 23/10/2024 |
1.719.276 |
%
|
17,94
|
18,08
|
18,38
|
18,05
|
| 22/10/2024 |
1.716.539 |
%
|
18,36
|
18,08
|
18,38
|
18,11
|
| 21/10/2024 |
1.999.987 |
%
|
18,99
|
18,40
|
19,07
|
18,42
|
| 18/10/2024 |
2.790.241 |
%
|
18,72
|
18,57
|
19,07
|
19,06
|
| 17/10/2024 |
1.349.295 |
%
|
18,72
|
18,54
|
18,72
|
18,64
|
| 16/10/2024 |
1.552.269 |
%
|
18,68
|
18,624
|
18,875
|
18,70
|
| 15/10/2024 |
942.197 |
%
|
18,86
|
18,585
|
19,115
|
18,66
|
| 14/10/2024 |
1.436.061 |
%
|
19,18
|
18,57
|
19,18
|
18,90
|
| 11/10/2024 |
1.829.203 |
%
|
19,29
|
19,18
|
19,45
|
19,22
|
| 10/10/2024 |
1.285.272 |
%
|
19,29
|
19,2001
|
19,41
|
19,33
|
| 09/10/2024 |
884.884 |
%
|
19,27
|
19,155
|
19,35
|
19,26
|
| 08/10/2024 |
951.279 |
%
|
19,32
|
18,945
|
19,41
|
19,26
|
| 07/10/2024 |
862.362 |
%
|
19,21
|
19,02
|
19,37
|
19,35
|
| 04/10/2024 |
1.187.813 |
%
|
18,95
|
18,69
|
19,02
|
18,99
|
| 03/10/2024 |
1.023.334 |
%
|
18,95
|
18,72
|
19,02
|
18,97
|
| 02/10/2024 |
1.087.300 |
%
|
19,07
|
18,93
|
19,20
|
18,98
|
| 01/10/2024 |
1.556.312 |
%
|
19,07
|
18,855
|
19,20
|
19,13
|
| 30/09/2024 |
1.379.286 |
%
|
18,95
|
18,82
|
19,10
|
19,05
|
| 27/09/2024 |
1.213.141 |
%
|
19,16
|
18,54
|
19,28
|
19,04
|
| 26/09/2024 |
1.348.716 |
%
|
19,37
|
18,88
|
19,25
|
19,04
|
| 25/09/2024 |
1.476.943 |
%
|
19,37
|
18,72
|
19,17
|
18,77
|
| 24/09/2024 |
1.313.592 |
%
|
19,37
|
19,12
|
19,395
|
19,16
|
| 23/09/2024 |
1.536.879 |
%
|
19,37
|
19,02
|
19,37
|
19,15
|
| 20/09/2024 |
7.647.283 |
%
|
19,30
|
18,955
|
19,35
|
19,23
|
| 19/09/2024 |
1.749.265 |
%
|
19,77
|
19,34
|
19,80
|
19,54
|
| 18/09/2024 |
1.104.182 |
%
|
19,31
|
19,00
|
19,34
|
19,32
|
| 17/09/2024 |
1.041.764 |
%
|
19,10
|
19,00
|
19,34
|
19,26
|
| 16/09/2024 |
1.334.458 |
%
|
19,24
|
18,96
|
19,28
|
19,02
|
| 13/09/2024 |
2.797.066 |
%
|
18,59
|
18,605
|
19,145
|
19,01
|
| 12/09/2024 |
1.792.376 |
%
|
18,32
|
18,01
|
18,50
|
18,2206
|
| 11/09/2024 |
1.789.675 |
%
|
18,50
|
18,01
|
18,50
|
18,23
|
| 10/09/2024 |
2.421.818 |
%
|
18,99
|
18,47
|
18,99
|
18,59
|
| 09/09/2024 |
2.539.693 |
%
|
18,43
|
18,16
|
19,045
|
18,98
|
| 06/09/2024 |
1.047.296 |
%
|
18,69
|
18,35
|
18,76
|
18,44
|
| 05/09/2024 |
880.674 |
%
|
18,79
|
18,51
|
18,82
|
18,66
|
| 04/09/2024 |
1.406.840 |
%
|
18,93
|
18,64
|
18,99
|
18,95
|
| 03/09/2024 |
1.036.306 |
%
|
19,25
|
18,64
|
18,99
|
18,70
|
| 30/08/2024 |
2.070.543 |
%
|
19,25
|
18,91
|
19,25
|
18,98
|
