Melco Resort Entertainment Ltd ADR (MPEL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	1.569.721	-0,52%	11,55	11,3605	11,87	11,41
19/05/2023	1.778.436	0,26%	11,64	11,18	11,64	11,47
18/05/2023	1.951.176	-0,87%	11,53	11,22	11,635	11,44
17/05/2023	2.044.621	2,12%	11,32	11,31	11,755	11,54
16/05/2023	1.428.297	-2,50%	11,45	11,25	11,58	11,30
15/05/2023	1.875.938	3,58%	11,32	11,24	11,67	11,59
12/05/2023	1.996.254	-3,28%	11,42	11,15	11,56	11,19
11/05/2023	2.009.569	-0,60%	11,51	11,39	11,75	11,57
10/05/2023	4.364.527	-6,28%	12,14	11,26	12,40	11,64
09/05/2023	4.464.045	-2,28%	12,45	12,27	12,66	12,42
08/05/2023	2.654.723	-2,31%	12,80	12,40	12,89	12,71
05/05/2023	1.563.162	2,20%	12,84	12,63	13,15	13,01
04/05/2023	1.265.326	-1,09%	12,74	12,59	12,92	12,73
03/05/2023	2.138.042	-4,10%	13,03	12,73	13,30	12,87
02/05/2023	1.741.824	-2,40%	13,69	13,285	13,74	13,42
01/05/2023	2.700.500	0,81%	13,77	13,68	14,00	13,75
28/04/2023	1.715.738	6,73%	12,70	12,66	13,7571	13,64
27/04/2023	1.444.648	-1,08%	13,07	12,485	13,09	12,78
26/04/2023	1.485.408	-2,34%	13,36	12,895	13,38	12,92
25/04/2023	2.467.347	-4,55%	13,60	13,16	13,67	13,23
24/04/2023	1.232.105	-3,68%	14,16	13,831	14,355	13,86
21/04/2023	1.675.894	3,67%	13,80	13,66	14,40	14,39
20/04/2023	2.775.792	2,66%	14,04	13,79	14,455	13,88
19/04/2023	2.835.407	0,68%	13,16	13,16	13,71	13,43
18/04/2023	1.206.101	2,38%	13,15	13,085	13,36	13,34
17/04/2023	1.519.712	1,48%	13,10	12,95	13,3395	13,03
14/04/2023	1.046.191	0,00%	12,84	12,55	12,90	12,84
13/04/2023	1.608.889	2,15%	12,72	12,65	13,08	12,84
12/04/2023	1.449.580	0,64%	12,48	12,48	12,795	12,57
11/04/2023	2.170.421	-2,80%	12,86	12,445	13,08	12,49
10/04/2023	2.208.650	1,74%	12,47	12,47	13,05	12,85
06/04/2023	982.469	2,02%	12,53	12,30	12,70	12,63
05/04/2023	1.005.460	-2,52%	12,60	12,23	12,675	12,38
04/04/2023	1.543.877	-1,93%	12,84	12,5501	13,04	12,70
03/04/2023	2.904.000	1,73%	13,31	12,905	13,54	12,95
31/03/2023	930.770	2,83%	12,46	12,36	12,92	12,73
30/03/2023	1.029.280	-1,90%	12,79	12,315	12,84	12,38
29/03/2023	1.715.532	1,04%	12,45	12,38	12,81	12,62
28/03/2023	1.682.795	2,97%	12,20	12,13	12,525	12,49
27/03/2023	1.072.709	0,92%	11,99	11,80	12,165	12,13
24/03/2023	1.866.628	2,04%	11,54	11,52	12,19	12,02
23/03/2023	1.192.664	0,60%	11,88	11,575	12,10	11,78
22/03/2023	1.435.428	-2,42%	12,19	11,70	12,19	11,71
21/03/2023	2.452.387	0,93%	11,98	11,94	12,16	12,00
20/03/2023	1.395.907	1,89%	11,46	11,44	12,025	11,89
17/03/2023	2.171.753	-0,17%	11,68	11,365	11,71	11,62
16/03/2023	1.792.581	0,61%	11,32	11,32	11,785	11,64
15/03/2023	2.041.755	-5,47%	12,00	11,27	12,00	11,57
14/03/2023	1.196.069	0,91%	12,15	12,12	12,50	12,24
13/03/2023	1.372.881	-2,26%	12,37	12,04	12,38	12,13
10/03/2023	1.794.565	-1,12%	12,31	12,28	12,72	12,41
09/03/2023	2.202.938	-6,41%	13,19	12,50	13,39	12,55
08/03/2023	1.260.496	0,98%	13,58	13,16	13,625	13,41
07/03/2023	1.575.272	-2,64%	13,56	13,26	13,69	13,28
06/03/2023	1.604.715	-2,40%	14,00	13,58	14,075	13,64
03/03/2023	2.455.583	0,76%	13,87	13,85	14,105	13,975
02/03/2023	1.914.319	0,95%	13,50	13,34	13,90	13,87
01/03/2023	3.061.260	7,51%	13,36	13,30	13,88	13,74
28/02/2023	1.778.632	2,98%	12,41	12,02	12,835	12,78
27/02/2023	2.636.608	3,07%	12,20	12,005	12,59	12,41
24/02/2023	1.971.455	-2,19%	12,14	11,88	12,19	12,04
23/02/2023	1.782.616	-2,92%	12,81	12,28	12,875	12,31
22/02/2023	1.421.242	1,77%	12,50	12,26	12,73	12,68
21/02/2023	1.816.667	-0,88%	12,36	12,27	12,78	12,46
20/02/2023	1.751.609	-4,12%	12,91	12,52	12,93	12,57
17/02/2023	1.751.609	-4,12%	12,91	12,52	12,93	12,57
16/02/2023	1.303.818	-0,23%	12,93	12,93	13,275	13,11
15/02/2023	1.214.292	-2,16%	13,15	12,98	13,34	13,14
14/02/2023	1.622.278	0,60%	13,17	13,11	13,67	13,43
13/02/2023	1.694.164	3,17%	13,10	12,99	13,425	13,35
10/02/2023	1.130.964	-0,46%	12,64	12,64	13,07	12,94
09/02/2023	3.122.540	3,67%	13,15	12,945	13,38	13,00
08/02/2023	1.845.009	-4,06%	13,00	12,5112	13,12	12,54
07/02/2023	3.366.233	-0,68%	13,20	12,7301	13,45	13,07
06/02/2023	2.670.329	-1,57%	12,91	12,86	13,22	13,16
03/02/2023	2.504.968	0,00%	13,19	13,175	13,82	13,36
02/02/2023	2.010.890	-2,27%	13,55	13,11	13,6018	13,36
01/02/2023	2.003.746	0,07%	13,81	13,335	14,11	13,67
31/01/2023	2.466.623	3,09%	13,15	13,15	13,90	13,66
30/01/2023	4.550.028	-2,21%	13,00	12,6106	13,38	13,25
27/01/2023	2.758.942	-0,22%	13,43	13,43	14,23	13,55
26/01/2023	3.271.430	7,01%	13,13	12,71	13,6399	13,58
25/01/2023	8.537.878	-3,13%	12,78	12,68	13,035	12,69
24/01/2023	2.748.342	-2,60%	13,41	13,07	13,6799	13,10
23/01/2023	1.773.473	1,82%	13,20	13,02	13,47	13,45
20/01/2023	2.654.712	1,46%	13,26	13,16	13,77	13,21
19/01/2023	2.279.060	0,85%	12,99	12,94	13,37	13,02
18/01/2023	2.627.104	-1,30%	13,27	12,76	13,38	12,91
17/01/2023	2.618.623	-3,97%	13,35	12,69	13,35	13,08
16/01/2023	2.122.660	0,22%	13,54	13,535	13,89	13,61
13/01/2023	2.122.660	0,22%	13,54	13,535	13,89	13,61
12/01/2023	4.679.635	-0,07%	13,40	13,32	14,14	13,58
11/01/2023	3.255.696	-1,45%	13,45	13,30	13,63	13,59
10/01/2023	2.748.437	3,92%	13,59	13,47	13,89	13,79
09/01/2023	2.078.508	2,55%	13,10	13,10	13,84	13,27
06/01/2023	2.608.736	-3,50%	13,13	12,775	13,52	12,95
05/01/2023	2.394.041	2,44%	12,70	12,70	13,43	13,42
04/01/2023	3.629.176	9,35%	12,50	12,4681	13,39	13,10
03/01/2023	3.692.035	4,51%	11,99	11,87	12,40	12,0185
02/01/2023	2.136.494	1,68%	11,13	11,02	11,665	11,50