Melco Resort Entertainment Ltd ADR (MPEL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	1.132.191	2,40%	9,45	9,06	9,47	9,37
06/10/2023	1.726.182	3,86%	8,80	8,75	9,23	9,15
05/10/2023	1.176.109	-0,11%	9,10	8,615	8,85	8,81
04/10/2023	1.197.560	-3,40%	9,10	8,805	9,17	8,82
03/10/2023	1.010.730	-2,14%	9,17	9,11	9,35	9,13
02/10/2023	1.670.745	-5,66%	9,49	9,225	9,81	9,33
29/09/2023	1.888.641	6,23%	9,49	9,4625	10,10	9,89
28/09/2023	1.614.334	-1,27%	9,23	9,1522	9,395	9,31
27/09/2023	1.077.801	2,17%	9,40	9,08	9,47	9,43
26/09/2023	1.362.526	-3,05%	9,60	9,20	9,50	9,23
25/09/2023	728.487	-2,66%	9,60	9,475	9,63	9,52
22/09/2023	1.064.194	1,66%	10,02	9,71	9,98	9,78
21/09/2023	1.737.502	-4,56%	10,02	9,62	10,09	9,62
20/09/2023	721.188	-1,47%	10,45	10,06	10,27	10,08
19/09/2023	963.740	-2,94%	10,45	10,085	10,45	10,23
18/09/2023	1.421.315	1,25%	10,37	10,3402	10,695	10,54
15/09/2023	1.202.978	1,07%	10,11	10,235	10,43	10,41
14/09/2023	2.510.087	1,88%	10,11	10,175	10,57	10,30
13/09/2023	414.407	-0,98%	10,22	10,085	10,265	10,11
12/09/2023	532.149	-0,49%	10,22	10,195	10,53	10,21
11/09/2023	502.811	1,08%	10,51	10,16	10,39	10,26
08/09/2023	749.849	-0,88%	10,51	10,07	10,35	10,15
07/09/2023	2.917.582	-4,03%	10,51	10,19	10,54	10,24
06/09/2023	1.093.456	-1,75%	11,43	10,60	11,09	10,67
05/09/2023	2.264.922	-3,55%	11,43	10,45	11,09	10,86
04/09/2023	1.769.877	0,36%	11,43	11,07	11,43	11,26
01/09/2023	1.769.877	0,36%	11,43	11,07	11,43	11,26
31/08/2023	1.953.572	2,00%	10,91	10,805	11,29	11,22
30/08/2023	1.695.233	-1,43%	11,03	10,91	11,13	11,00
29/08/2023	782.799	-0,89%	11,30	11,15	11,41	11,16
28/08/2023	1.500.696	2,55%	11,05	10,95	11,31	11,26
25/08/2023	1.265.099	-0,54%	10,96	10,76	11,10	10,98
24/08/2023	656.746	-0,36%	11,11	11,03	11,255	11,04
23/08/2023	903.926	1,10%	10,75	10,885	11,16	11,08
22/08/2023	1.530.786	3,89%	10,75	10,65	11,05	10,96
21/08/2023	776.760	-0,38%	11,07	10,455	10,705	10,55
18/08/2023	2.256.213	-1,67%	11,07	10,4001	10,755	10,59
17/08/2023	1.118.299	-0,83%	11,05	10,71	11,07	10,77
16/08/2023	1.445.863	-3,38%	11,05	10,84	11,175	10,86
15/08/2023	2.035.492	-5,63%	11,64	11,21	11,72	11,24
14/08/2023	1.081.493	-0,75%	12,38	11,729	11,98	11,91
11/08/2023	1.663.239	-4,99%	12,38	11,92	12,3989	12,00
10/08/2023	790.375	-0,24%	12,82	12,59	13,055	12,59
09/08/2023	1.124.002	0,24%	12,77	12,42	12,77	12,62
08/08/2023	1.430.860	-3,53%	12,77	12,57	12,88	12,59
07/08/2023	1.657.713	1,48%	13,05	12,78	13,11	13,05
04/08/2023	1.215.712	1,02%	12,75	12,66	13,105	12,86
03/08/2023	989.246	-1,01%	12,99	12,73	13,22	12,73
02/08/2023	2.207.631	-2,35%	13,12	12,51	13,09	12,86
01/08/2023	4.052.465	-3,30%	13,59	12,68	13,88	13,17
31/07/2023	5.192.370	1,26%	13,59	13,435	13,91	13,62
28/07/2023	2.115.211	4,67%	13,08	13,03	13,47	13,45
27/07/2023	3.050.092	-1,68%	13,20	12,795	13,38	12,85
26/07/2023	2.109.365	0,08%	12,97	12,93	13,14	13,07
25/07/2023	2.154.192	1,56%	13,11	12,86	13,18	13,06
24/07/2023	15.854.117	-0,92%	12,87	12,675	13,265	12,86
21/07/2023	1.123.918	0,15%	13,07	12,8725	13,18	12,98
20/07/2023	1.039.885	-0,46%	12,80	12,75	13,29	12,96
19/07/2023	1.661.998	0,15%	13,10	12,855	13,24	13,02
18/07/2023	2.072.458	-2,91%	13,28	12,85	13,36	13,00
17/07/2023	1.058.399	-2,76%	13,63	13,22	13,638	13,39
14/07/2023	956.563	0,51%	13,55	13,53	13,855	13,77
13/07/2023	1.401.321	1,71%	13,55	13,58	13,89	13,70
12/07/2023	2.632.040	3,30%	12,70	13,22	13,72	13,47
11/07/2023	1.781.406	3,17%	12,70	12,585	13,03	13,04
10/07/2023	1.197.784	5,33%	11,50	11,50	12,65	12,64
07/07/2023	1.401.477	3,54%	11,50	11,50	12,085	12,00
06/07/2023	1.619.385	-4,37%	12,49	11,48	12,535	11,59
05/07/2023	1.328.397	-4,57%	12,49	12,03	12,535	12,12
04/07/2023	835.716	4,75%	12,41	12,41	12,84	12,79
03/07/2023	835.663	3,93%	12,41	12,41	12,84	12,69
30/06/2023	1.491.255	0,08%	12,20	11,93	12,23	12,21
29/06/2023	1.211.022	-0,73%	12,28	12,005	12,32	12,20
28/06/2023	2.542.459	-3,00%	12,42	12,09	12,58	12,29
27/06/2023	1.903.484	-0,47%	12,70	12,48	12,75	12,67
26/06/2023	831.525	-1,01%	12,72	12,66	13,12	12,73
23/06/2023	1.341.284	0,31%	12,54	12,44	12,95	12,87
22/06/2023	860.488	-1,99%	13,18	12,7601	13,18	12,83
21/06/2023	1.181.005	1,47%	12,72	12,72	13,17	13,09
20/06/2023	2.482.145	3,04%	13,15	12,40	13,22	12,90
19/06/2023	1.288.743	1,21%	12,03	12,34	12,66	12,52
16/06/2023	1.288.743	1,21%	12,03	12,34	12,66	12,52
15/06/2023	633.608	0,49%	12,03	12,185	12,4691	12,37
14/06/2023	629.709	1,74%	12,03	12,03	12,345	12,31
13/06/2023	777.245	-0,66%	12,28	12,00	12,48	12,10
12/06/2023	1.009.115	0,66%	12,27	12,11	12,31	12,18
09/06/2023	550.726	-1,14%	12,12	12,04	12,29	12,10
08/06/2023	953.748	0,58%	12,16	12,03	12,355	12,24
07/06/2023	1.979.804	2,96%	11,78	11,71	12,185	12,17
06/06/2023	838.563	2,25%	11,56	11,54	11,92	11,82
05/06/2023	1.191.921	-0,77%	11,60	11,55	11,82	11,56
02/06/2023	1.967.345	4,77%	11,40	11,33	11,84	11,65
01/06/2023	4.745.435	0,63%	10,90	10,59	11,515	11,12
31/05/2023	1.787.767	-2,80%	11,22	10,715	11,49	11,05
30/05/2023	1.787.767	-2,80%	11,22	10,715	11,49	10,77
29/05/2023	807.740	-0,09%	11,22	11,01	11,22	11,08
26/05/2023	807.740	-0,09%	11,22	11,01	11,22	11,08
25/05/2023	1.604.925	-1,42%	11,11	11,035	11,405	11,09
24/05/2023	3.340.367	3,88%	10,48	10,30	11,28	11,25
23/05/2023	3.084.735	-5,08%	11,25	10,58	11,345	10,83