Mattel Inc (MAT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	1.750.818	-2,28%	17,86	17,62	18,055	17,60
29/12/2022	2.219.507	6,32%	17,10	17,06	18,09	18,01
28/12/2022	1.627.010	-0,47%	17,06	16,92	17,165	16,94
27/12/2022	1.656.547	0,53%	16,99	16,765	17,235	17,02
23/12/2022	510.381	0,54%	16,78	16,575	16,9031	16,84
22/12/2022	2.238.807	-0,42%	16,76	16,21	16,77	16,75
21/12/2022	2.008.235	3,57%	16,46	16,46	16,88	16,82
20/12/2022	2.563.131	-1,28%	16,45	16,22	16,59	16,24
19/12/2022	1.944.006	-1,62%	16,72	16,31	16,76	16,45
16/12/2022	4.072.529	-2,17%	16,96	16,625	17,10	16,72
15/12/2022	3.616.328	-0,29%	16,86	16,65	17,20	17,09
14/12/2022	1.890.158	-1,83%	17,40	17,00	17,505	17,14
13/12/2022	2.189.773	0,40%	17,90	17,335	18,065	17,46
12/12/2022	2.797.094	1,46%	17,13	16,945	17,41	17,39
09/12/2022	1.370.650	-0,87%	17,14	17,12	17,51	17,14
08/12/2022	1.072.877	-0,29%	17,57	17,27	17,63	17,29
07/12/2022	1.950.367	-2,14%	17,78	17,225	17,94	17,34
06/12/2022	8.805.753	-1,94%	18,03	17,48	18,18	17,72
05/12/2022	5.430.909	-2,59%	18,46	17,925	18,46	18,07
02/12/2022	3.383.699	-2,05%	18,30	18,20	18,64	18,0715
01/12/2022	6.272.958	1,88%	18,01	18,24	18,585	18,45
30/11/2022	6.068.031	0,14%	18,01	17,51	18,26	18,23
29/11/2022	6.843.597	1,12%	17,75	17,79	18,115	18,08
28/11/2022	10.467.674	-0,67%	17,75	17,81	18,13	17,87
25/11/2022	2.623.758	1,66%	17,75	17,97	18,16	18,41
24/11/2022	10.017.330	2,20%	17,75	17,71	18,18	18,11
23/11/2022	10.017.330	2,20%	17,75	17,71	18,18	18,11
22/11/2022	8.594.008	5,16%	17,00	16,79	17,86	17,72
21/11/2022	5.366.261	-0,94%	17,00	16,705	17,00	16,85
18/11/2022	12.079.691	-1,56%	16,93	16,735	17,365	17,01
17/11/2022	10.864.161	1,11%	16,93	16,785	17,30	17,28
16/11/2022	20.592.048	0,47%	17,03	16,82	17,285	17,08
15/11/2022	11.714.928	3,87%	17,03	16,995	17,60	17,45
14/11/2022	4.052.517	-3,98%	17,02	16,645	17,245	16,66
11/11/2022	5.953.009	-1,49%	17,78	16,975	17,41	17,16
10/11/2022	3.586.514	2,17%	17,78	17,32	17,90	17,42
09/11/2022	4.061.835	0,35%	17,78	16,51	17,205	17,06
08/11/2022	1.837.370	-1,58%	17,78	17,215	17,985	17,42
07/11/2022	1.472.716	1,06%	17,97	17,345	17,84	17,705
04/11/2022	2.191.500	-1,07%	17,97	17,41	18,13	17,51
03/11/2022	3.477.453	-1,67%	17,97	17,445	18,00	17,70
02/11/2022	2.959.671	-4,70%	18,97	18,00	18,93	18,06
01/11/2022	2.346.304	-0,05%	19,25	18,67	19,19	18,95
31/10/2022	1.744.382	1,55%	19,25	18,36	19,02	18,96
28/10/2022	1.367.474	-2,99%	19,25	18,255	18,845	18,675
27/10/2022	2.522.676	-3,17%	19,25	18,46	19,68	18,62
26/10/2022	6.037.266	3,44%	19,87	18,32	20,08	19,23
25/10/2022	4.440.772	0,46%	19,87	19,50	20,03	19,77
24/10/2022	1.623.986	-0,71%	19,87	19,36	19,985	19,68
21/10/2022	1.597.375	2,96%	19,40	18,995	19,88	19,82
20/10/2022	929.069	-0,65%	19,40	19,23	19,96	19,245
19/10/2022	2.164.533	-2,32%	19,75	19,17	19,81	19,37
18/10/2022	1.301.454	-0,30%	20,32	19,555	20,485	19,85
17/10/2022	908.120	1,32%	19,73	19,76	20,13	19,91
14/10/2022	779.945	-2,29%	19,73	19,60	20,5466	19,65
13/10/2022	1.695.060	1,98%	19,73	19,03	20,20	20,11
12/10/2022	848.688	3,79%	19,73	19,42	19,805	19,72
11/10/2022	1.440.633	1,75%	19,21	19,21	20,26	19,77
10/10/2022	1.240.185	-2,07%	19,84	19,115	20,03	19,43
07/10/2022	1.867.602	1,85%	19,26	19,02	19,915	19,84
06/10/2022	954.531	-0,94%	20,14	19,27	20,14	19,505
05/10/2022	1.490.434	3,36%	19,49	19,125	19,81	19,69
04/10/2022	5.048.793	2,94%	19,10	18,41	20,13	19,64
03/10/2022	1.937.147	0,74%	19,03	18,63	19,335	19,08
30/09/2022	1.861.372	1,01%	18,78	18,49	19,5681	18,94
29/09/2022	1.590.313	-4,17%	19,24	18,26	19,265	18,755
28/09/2022	1.639.193	0,82%	19,82	19,24	19,71	19,57
27/09/2022	1.352.228	-1,52%	19,82	19,16	20,05	19,41
26/09/2022	2.469.289	-0,96%	19,88	19,52	20,265	19,71
23/09/2022	2.079.046	-1,24%	19,88	19,37	19,98	19,90
22/09/2022	2.893.671	-3,87%	20,90	19,84	20,935	20,15
21/09/2022	946.575	-1,92%	21,38	20,90	21,62	20,96
20/09/2022	1.190.106	-1,88%	21,67	21,01	21,58	21,37
19/09/2022	1.435.938	4,21%	20,53	20,452	21,93	21,78
16/09/2022	3.986.094	-5,80%	21,78	20,83	21,78	20,80
15/09/2022	2.139.781	-4,46%	22,99	21,955	23,13	22,08
14/09/2022	991.700	0,30%	23,04	22,605	23,185	23,11
13/09/2022	1.653.779	-2,17%	22,77	22,70	23,295	23,04
12/09/2022	1.342.099	0,09%	23,79	23,51	24,185	23,55
09/09/2022	1.053.551	2,98%	23,06	22,93	23,5899	23,53
08/09/2022	1.204.995	1,02%	22,44	22,12	22,87	22,85
07/09/2022	778.173	2,21%	22,07	21,905	22,66	22,62
06/09/2022	992.532	-0,41%	22,30	21,565	22,285	22,13
05/09/2022	569.617	-0,41%	22,30	22,005	22,655	22,08
02/09/2022	569.617	-0,41%	22,30	22,005	22,655	22,08
01/09/2022	1.249.820	-0,54%	22,12	21,70	22,23	22,00
31/08/2022	1.025.399	-1,47%	22,47	22,08	22,66	22,12
30/08/2022	1.067.296	-0,62%	22,76	22,23	22,79	22,45
29/08/2022	836.699	-1,22%	22,72	22,48	22,87	22,59
26/08/2022	638.350	-3,62%	23,68	22,83	23,84	22,87
25/08/2022	799.516	0,64%	23,65	23,52	23,89	23,73
24/08/2022	904.604	0,23%	23,45	23,23	23,65	23,575
23/08/2022	800.196	-0,17%	23,64	23,475	23,97	23,52
22/08/2022	766.795	-2,69%	23,97	23,41	23,97	23,56
19/08/2022	978.694	0,46%	24,31	23,76	24,31	24,21
18/08/2022	1.245.409	2,68%	23,80	23,55	24,375	24,10
17/08/2022	682.064	-1,39%	23,72	23,20	23,75	23,47
16/08/2022	1.364.990	2,54%	23,05	23,00	23,885	23,80
15/08/2022	757.039	-1,40%	23,24	23,11	23,38	23,21
12/08/2022	817.921	1,60%	23,29	23,113	23,575	23,54