Melco Resort Entertainment Ltd ADR (MPEL)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 28/02/2024 |
2.473.775 |
-0,84%
|
8,15
|
8,10
|
8,41
|
8,26
|
| 27/02/2024 |
3.191.846 |
-3,03%
|
8,61
|
8,2675
|
8,63
|
8,33
|
| 26/02/2024 |
3.766.801 |
0,00%
|
8,60
|
8,455
|
8,63
|
8,59
|
| 23/02/2024 |
2.044.039 |
5,01%
|
8,45
|
8,14
|
8,86
|
8,59
|
| 22/02/2024 |
993.488 |
-2,04%
|
8,45
|
8,055
|
8,467
|
8,18
|
| 21/02/2024 |
883.143 |
-0,83%
|
8,54
|
8,305
|
8,54
|
8,35
|
| 20/02/2024 |
3.334.369 |
-4,64%
|
9,17
|
7,955
|
8,83
|
8,42
|
| 19/02/2024 |
1.296.503 |
0,00%
|
9,17
|
8,81
|
9,23
|
8,83
|
| 16/02/2024 |
1.296.503 |
-3,81%
|
9,17
|
8,81
|
9,23
|
8,83
|
| 15/02/2024 |
1.393.824 |
-3,05%
|
9,28
|
8,82
|
9,17
|
8,90
|
| 14/02/2024 |
1.267.369 |
1,55%
|
9,28
|
9,11
|
9,385
|
9,18
|
| 13/02/2024 |
1.954.061 |
-1,74%
|
8,93
|
8,84
|
9,31
|
9,04
|
| 12/02/2024 |
2.010.399 |
3,72%
|
8,93
|
8,8321
|
9,23
|
9,20
|
| 09/02/2024 |
1.068.661 |
1,14%
|
8,78
|
8,61
|
8,93
|
8,87
|
| 08/02/2024 |
1.537.082 |
2,69%
|
8,70
|
8,64
|
9,14
|
8,77
|
| 07/02/2024 |
1.063.552 |
-2,51%
|
8,70
|
8,50
|
8,715
|
8,54
|
| 06/02/2024 |
1.545.001 |
5,67%
|
8,51
|
8,41
|
8,885
|
8,76
|
| 05/02/2024 |
1.330.489 |
3,63%
|
7,98
|
7,86
|
8,35
|
8,29
|
| 02/02/2024 |
599.157 |
-1,72%
|
8,02
|
7,8941
|
8,075
|
8,00
|
| 01/02/2024 |
1.028.515 |
4,23%
|
8,25
|
7,97
|
8,3402
|
8,14
|
| 31/01/2024 |
1.059.277 |
-1,88%
|
8,25
|
7,80
|
8,13
|
7,81
|
| 30/01/2024 |
1.783.619 |
-5,80%
|
8,25
|
7,92
|
8,30
|
7,96
|
| 29/01/2024 |
966.000 |
0,12%
|
8,44
|
8,20
|
8,43
|
8,45
|
| 26/01/2024 |
1.111.035 |
-0,82%
|
8,50
|
8,32
|
8,54
|
8,44
|
| 25/01/2024 |
2.545.793 |
1,19%
|
8,76
|
8,475
|
8,874
|
8,51
|
| 24/01/2024 |
2.578.835 |
6,32%
|
8,15
|
8,15
|
8,63
|
8,41
|
| 23/01/2024 |
1.907.614 |
8,80%
|
7,40
|
7,245
|
8,13
|
7,91
|
| 22/01/2024 |
1.595.192 |
-4,47%
|
7,40
|
7,245
|
7,54
|
7,27
|
| 19/01/2024 |
1.394.806 |
-2,69%
|
7,73
|
7,48
|
7,73
|
7,61
|
| 18/01/2024 |
1.515.591 |
5,53%
|
7,52
|
7,52
|
7,88
|
7,82
|
| 17/01/2024 |
4.075.054 |
-8,18%
|
8,09
|
7,3525
|
7,79
|
7,41
|
| 16/01/2024 |
2.057.756 |
-1,71%
|
8,09
|
7,98
|
8,15
|
8,07
|
| 15/01/2024 |
1.273.471 |
-1,79%
|
8,35
|
8,165
|
8,5609
|
8,21
|
| 12/01/2024 |
1.273.471 |
-1,79%
|
8,35
|
8,165
|
8,5609
|
8,21
|
| 11/01/2024 |
2.088.048 |
4,63%
|
8,07
|
8,05
|
8,37
|
8,36
|
| 10/01/2024 |
3.932.496 |
-7,78%
|
8,93
|
7,925
|
8,56
|
7,94
|
| 09/01/2024 |
1.626.127 |
-2,27%
|
8,93
|
8,55
|
8,8165
|
8,61
|
| 08/01/2024 |
1.522.871 |
-0,33%
|
8,93
|
8,705
|
8,94
|
9,00
|
| 05/01/2024 |
1.268.852 |
-0,99%
|
9,06
|
8,9339
|
9,22
|
9,03
|
| 04/01/2024 |
1.197.257 |
-0,65%
|
9,19
|
8,995
|
9,22
|
9,12
|
| 03/01/2024 |
1.022.831 |
-0,60%
|
8,83
|
9,00
|
9,2599
|
9,175
|
| 02/01/2024 |
5.296.120 |
4,06%
|
8,83
|
8,7787
|
9,56
|
9,23
|
| 29/12/2023 |
1.532.156 |
-0,45%
|
8,84
|
8,83
|
8,975
|
8,87
|
| 28/12/2023 |
2.250.750 |
3,24%
|
8,78
|
8,78
|
9,2872
|
8,91
|
| 27/12/2023 |
1.365.466 |
-1,71%
|
8,81
|
8,61
|
8,87
|
8,63
|
| 26/12/2023 |
986.142 |
0,00%
|
8,81
|
8,67
|
8,81
|
8,78
|
| 22/12/2023 |
5.077.198 |
-4,67%
|
8,73
|
8,71
|
9,07
|
8,78
|
| 21/12/2023 |
3.747.223 |
6,97%
|
8,73
|
8,645
|
9,25
|
9,21
|
| 20/12/2023 |
1.874.935 |
-3,91%
|
9,00
|
8,53
|
9,00
|
8,61
|
| 19/12/2023 |
2.808.982 |
3,70%
|
8,63
|
8,63
|
9,00
|
8,96
|
| 18/12/2023 |
1.489.463 |
0,00%
|
7,93
|
8,52
|
8,75
|
8,64
|
| 15/12/2023 |
2.234.951 |
0,00%
|
7,93
|
8,54
|
9,005
|
8,64
|
| 14/12/2023 |
2.484.693 |
3,72%
|
7,93
|
8,185
|
8,73
|
8,64
|
| 13/12/2023 |
1.365.459 |
4,39%
|
7,93
|
7,895
|
8,37
|
8,33
|
| 12/12/2023 |
1.676.166 |
-0,25%
|
7,81
|
7,70
|
8,04
|
7,98
|
| 11/12/2023 |
1.853.727 |
2,17%
|
7,81
|
7,70
|
8,06
|
8,00
|
| 08/12/2023 |
948.447 |
1,43%
|
7,55
|
7,59
|
7,86
|
7,83
|
| 07/12/2023 |
1.291.248 |
0,26%
|
7,55
|
7,63
|
7,92
|
7,72
|
| 06/12/2023 |
2.960.611 |
3,77%
|
7,55
|
7,49
|
7,91
|
7,70
|
| 05/12/2023 |
2.585.037 |
3,63%
|
7,03
|
7,03
|
7,445
|
7,42
|
| 04/12/2023 |
3.024.256 |
2,87%
|
7,00
|
6,96
|
7,36
|
7,16
|
| 01/12/2023 |
1.320.877 |
-0,29%
|
6,94
|
6,87
|
7,02
|
6,96
|
| 30/11/2023 |
2.130.332 |
-0,14%
|
7,23
|
6,80
|
7,09
|
6,98
|
| 29/11/2023 |
1.108.831 |
-3,45%
|
7,23
|
6,99
|
7,28
|
6,99
|
| 28/11/2023 |
2.057.470 |
-0,41%
|
7,25
|
7,225
|
7,35
|
7,24
|
| 27/11/2023 |
940.934 |
-2,29%
|
7,27
|
7,24
|
7,37
|
7,27
|
| 24/11/2023 |
565.583 |
2,06%
|
7,27
|
7,16
|
7,54
|
7,45
|
| 23/11/2023 |
3.478.812 |
1,68%
|
7,27
|
7,16
|
7,315
|
7,28
|
| 22/11/2023 |
547.588 |
1,96%
|
7,27
|
7,16
|
7,315
|
7,30
|
| 21/11/2023 |
807.952 |
-2,98%
|
7,27
|
7,12
|
7,295
|
7,16
|
| 20/11/2023 |
2.068.090 |
1,65%
|
7,35
|
7,26
|
7,76
|
7,38
|
| 17/11/2023 |
1.395.632 |
2,40%
|
7,17
|
6,99
|
7,365
|
7,26
|
| 16/11/2023 |
800.988 |
-3,93%
|
7,25
|
7,04
|
7,32
|
7,09
|
| 15/11/2023 |
1.553.633 |
1,65%
|
7,42
|
7,365
|
7,63
|
7,38
|
| 14/11/2023 |
3.529.626 |
5,37%
|
7,06
|
7,015
|
7,37
|
7,26
|
| 13/11/2023 |
1.374.510 |
-3,64%
|
7,01
|
6,875
|
7,135
|
6,89
|
| 10/11/2023 |
3.010.242 |
-2,19%
|
7,93
|
6,87
|
8,03
|
7,15
|
| 09/11/2023 |
1.957.291 |
-7,13%
|
7,93
|
7,30
|
8,03
|
7,30
|
| 08/11/2023 |
2.384.171 |
4,24%
|
7,74
|
7,45
|
7,88
|
7,86
|
| 07/11/2023 |
4.474.569 |
-15,38%
|
8,54
|
7,53
|
8,77
|
7,54
|
| 06/11/2023 |
2.637.335 |
3,97%
|
8,79
|
8,71
|
9,07
|
8,91
|
| 03/11/2023 |
1.668.458 |
6,46%
|
8,11
|
8,275
|
8,61
|
8,57
|
| 02/11/2023 |
1.339.095 |
0,88%
|
8,11
|
8,04
|
8,305
|
8,05
|
| 01/11/2023 |
2.853.028 |
-5,45%
|
8,44
|
7,8742
|
8,56
|
7,98
|
| 31/10/2023 |
1.498.206 |
-1,63%
|
8,49
|
8,24
|
8,48
|
8,44
|
| 30/10/2023 |
938.691 |
2,27%
|
8,48
|
8,455
|
8,61
|
8,58
|
| 27/10/2023 |
375.537 |
0,06%
|
8,48
|
8,19
|
8,48
|
8,3849
|
| 26/10/2023 |
903.399 |
1,95%
|
8,19
|
8,19
|
8,48
|
8,38
|
| 25/10/2023 |
978.433 |
-3,18%
|
8,19
|
8,20
|
8,55
|
8,22
|
| 24/10/2023 |
1.763.199 |
2,79%
|
8,19
|
8,19
|
8,93
|
8,49
|
| 23/10/2023 |
821.889 |
3,12%
|
8,04
|
7,99
|
8,43
|
8,26
|
| 20/10/2023 |
956.850 |
-0,25%
|
7,95
|
7,911
|
8,10
|
8,01
|
| 19/10/2023 |
1.808.042 |
2,55%
|
8,20
|
7,855
|
8,20
|
8,03
|
| 18/10/2023 |
1.505.583 |
-4,98%
|
8,66
|
7,795
|
8,70
|
7,83
|
| 17/10/2023 |
2.471.209 |
-6,15%
|
8,75
|
8,24
|
8,70
|
8,24
|
| 16/10/2023 |
1.360.381 |
-0,11%
|
8,75
|
8,69
|
8,91
|
8,78
|
| 13/10/2023 |
1.254.581 |
-2,66%
|
8,99
|
8,78
|
9,00
|
8,79
|
| 12/10/2023 |
750.862 |
-2,69%
|
9,39
|
8,985
|
9,315
|
9,03
|
| 11/10/2023 |
1.045.288 |
-1,38%
|
9,19
|
9,26
|
9,53
|
9,28
|
| 10/10/2023 |
1.088.578 |
2,51%
|
9,45
|
9,10
|
9,52
|
9,41
|
Por favor leia o