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 >
30/12/2022	2.136.494	1,68%	11,13	11,02	11,665	11,50
29/12/2022	1.882.336	0,80%	11,32	11,015	11,62	11,31
28/12/2022	4.088.436	-7,04%	11,85	11,125	11,97	11,22
27/12/2022	3.392.882	8,06%	11,55	11,3701	12,135	12,07
23/12/2022	421.133	-2,49%	11,43	11,05	11,47	11,145
22/12/2022	1.758.520	0,00%	11,46	11,20	11,53	11,43
21/12/2022	2.330.156	2,24%	11,23	11,015	11,48	11,43
20/12/2022	2.056.308	3,70%	10,97	10,84	11,37	11,48
19/12/2022	3.744.509	-7,98%	11,32	10,74	11,45	11,07
16/12/2022	3.380.799	3,22%	11,82	11,63	12,345	12,20
15/12/2022	3.568.131	1,72%	11,62	11,43	11,94	11,82
14/12/2022	3.768.951	-2,02%	11,79	11,37	11,82	11,62
13/12/2022	3.140.519	2,95%	11,90	11,40	12,01	11,86
12/12/2022	4.515.258	1,15%	11,03	10,71	11,52	11,45
09/12/2022	6.458.573	-3,45%	11,38	11,22	12,1795	11,20
08/12/2022	14.514.387	11,54%	11,00	11,00	12,05	11,60
07/12/2022	7.434.861	3,38%	9,65	9,45	10,40	10,40
06/12/2022	20.418.809	6,09%	9,65	9,60	10,07	10,11
05/12/2022	27.957.749	5,89%	8,72	9,115	9,65	9,53
02/12/2022	12.212.311	2,86%	8,72	8,565	9,11	9,00
01/12/2022	9.914.078	2,58%	8,38	8,3701	8,79	8,75
30/11/2022	20.646.255	7,30%	8,10	7,96	8,555	8,53
29/11/2022	16.958.513	9,81%	7,52	7,48	8,09	7,95
28/11/2022	17.932.537	9,86%	6,81	6,70	7,37	7,24
25/11/2022	7.308.680	1,20%	6,81	6,575	6,94	6,59
24/11/2022	3.631.125	1,20%	6,78	6,545	6,81	6,75
23/11/2022	3.631.125	1,20%	6,78	6,545	6,81	6,75
22/11/2022	5.655.466	-2,34%	6,76	6,545	6,76	6,67
21/11/2022	6.805.970	-8,08%	7,61	6,76	7,085	6,83
18/11/2022	6.648.528	-2,75%	7,61	7,265	7,675	7,43
17/11/2022	10.148.268	2,97%	7,12	7,10	7,90	7,64
16/11/2022	5.913.439	-0,54%	7,67	7,18	7,705	7,42
15/11/2022	15.710.713	2,85%	7,67	7,545	7,895	7,57
14/11/2022	2.544.809	-2,00%	6,22	7,26	7,687	7,36
11/11/2022	3.228.993	12,33%	6,22	6,945	7,495	7,38
10/11/2022	2.799.914	8,60%	6,22	6,2301	6,57	6,57
09/11/2022	1.469.357	-5,70%	6,22	5,97	6,25	6,035
08/11/2022	1.808.009	0,16%	6,36	6,14	6,55	6,40
07/11/2022	3.088.659	-0,54%	6,50	6,38	6,72	6,395
04/11/2022	2.276.310	8,73%	5,91	6,215	6,63	6,415
03/11/2022	2.637.338	-1,83%	5,91	5,75	6,075	5,90
02/11/2022	3.589.474	5,44%	5,67	5,48	6,20	6,01
01/11/2022	3.116.341	4,21%	4,75	5,58	6,04	5,70
31/10/2022	2.589.768	2,82%	4,75	5,285	5,59	5,47
28/10/2022	3.759.672	9,34%	4,75	4,725	5,37	5,325
27/10/2022	2.498.964	-5,62%	5,01	4,8301	5,225	4,87
26/10/2022	3.634.984	2,99%	5,01	5,01	5,40	5,16
25/10/2022	5.212.831	-8,26%	5,53	4,985	5,6373	5,009
24/10/2022	4.693.830	-11,73%	5,62	5,01	5,56	5,455
21/10/2022	2.253.599	6,54%	5,62	5,84	6,23	6,19
20/10/2022	3.536.201	5,62%	5,62	5,58	6,07	5,925
19/10/2022	4.750.868	-14,08%	6,38	5,43	6,32	5,43
18/10/2022	1.480.940	0,32%	6,38	6,29	6,68	6,33
17/10/2022	3.069.604	-0,48%	6,44	6,055	6,47	6,25
14/10/2022	2.180.294	-5,87%	6,84	6,2307	6,82	6,26
13/10/2022	3.039.693	-9,89%	6,84	6,61	7,14	6,65
12/10/2022	2.245.288	-1,52%	7,12	6,87	7,305	7,12
11/10/2022	6.745.424	-3,60%	7,43	6,95	7,51	7,23
10/10/2022	6.059.987	-7,29%	7,79	7,23	7,79	7,50
07/10/2022	4.370.812	2,16%	7,77	7,705	8,14	8,06
06/10/2022	5.360.273	4,44%	7,50	7,43	8,1798	7,875
05/10/2022	2.133.358	-0,53%	7,52	7,39	7,85	7,54
04/10/2022	3.629.658	11,38%	7,16	7,0801	7,73	7,73
03/10/2022	2.408.896	4,68%	6,71	6,62	7,105	6,94
30/09/2022	1.937.350	1,22%	6,30	6,41	6,86	6,63
29/09/2022	2.963.411	0,00%	6,30	6,315	6,66	6,56
28/09/2022	3.568.632	2,50%	6,30	6,19	6,655	6,55
27/09/2022	5.826.748	-3,91%	6,03	6,385	6,88	6,39
26/09/2022	21.837.116	25,66%	6,03	6,00	7,17	6,66
23/09/2022	2.205.557	1,73%	5,06	4,975	5,39	5,30
22/09/2022	2.317.229	-6,96%	5,72	5,175	5,7947	5,21
21/09/2022	2.502.711	-7,44%	6,05	5,57	6,13	5,60
20/09/2022	5.507.342	3,95%	6,19	5,98	6,44	6,05
19/09/2022	749.491	0,17%	5,81	5,6901	5,87	5,82
16/09/2022	1.037.526	-0,34%	5,59	5,5302	5,86	5,81
15/09/2022	3.083.829	5,05%	5,59	5,545	6,13	5,83
14/09/2022	1.425.928	1,09%	5,48	5,21	5,605	5,55
13/09/2022	2.158.597	-3,68%	5,67	5,36	5,87	5,50
12/09/2022	1.342.340	3,82%	5,58	5,55	5,78	5,71
09/09/2022	1.399.219	3,41%	5,41	5,30	5,60	5,46
08/09/2022	986.099	0,00%	5,14	5,0299	5,31	5,22
07/09/2022	1.095.631	3,57%	5,01	5,00	5,23	5,22
06/09/2022	1.173.496	-1,56%	5,39	5,00	5,275	5,04
05/09/2022	2.187.497	-4,66%	5,39	4,95	5,40	5,12
02/09/2022	2.187.497	-4,66%	5,39	4,95	5,40	5,12
01/09/2022	1.396.467	-6,77%	5,60	5,34	5,76	5,37
31/08/2022	1.727.257	4,35%	5,64	5,50	5,825	5,76
30/08/2022	3.199.079	-9,21%	5,99	5,35	6,06	5,52
29/08/2022	1.826.694	3,40%	5,89	5,81	6,2496	6,08
26/08/2022	2.103.836	1,91%	5,98	5,60	5,98	5,88
25/08/2022	5.054.003	11,18%	5,34	5,34	6,07	5,77
24/08/2022	791.041	3,18%	4,95	4,8471	5,22	5,20
23/08/2022	1.479.465	-0,59%	5,07	5,03	5,2124	5,04
22/08/2022	3.680.846	-5,41%	5,91	4,84	5,265	5,07
19/08/2022	2.242.397	-4,80%	5,91	5,30	5,80	5,36
18/08/2022	3.354.736	1,81%	5,91	5,54	6,06	5,63
17/08/2022	2.126.370	1,47%	5,38	5,355	5,6499	5,53
16/08/2022	1.370.311	-2,50%	5,60	5,40	5,73	5,46
15/08/2022	4.210.865	6,06%	5,23	5,20	5,70	5,60
12/08/2022	1.666.490	0,76%	5,12	5,0799	5,38	5,28