Melco Resort Entertainment Ltd ADR (MPEL)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 14/02/2025 |
7.830.700 |
9,04%
|
5,88
|
5,87
|
6,28
|
6,27
|
| 13/02/2025 |
2.410.765 |
4,55%
|
5,32
|
5,60
|
5,77
|
5,75
|
| 12/02/2025 |
1.367.355 |
4,17%
|
5,21
|
5,23
|
5,55
|
5,50
|
| 11/02/2025 |
1.622.643 |
-0,57%
|
5,44
|
5,245
|
5,395
|
5,28
|
| 10/02/2025 |
2.679.022 |
-3,80%
|
5,44
|
5,20
|
5,47
|
5,31
|
| 07/02/2025 |
2.599.268 |
3,37%
|
5,36
|
5,42
|
5,615
|
5,52
|
| 06/02/2025 |
2.994.989 |
0,19%
|
5,32
|
5,30
|
5,395
|
5,34
|
| 05/02/2025 |
3.680.452 |
-0,56%
|
5,32
|
5,16
|
5,455
|
5,33
|
| 04/02/2025 |
4.832.153 |
-3,56%
|
5,62
|
5,325
|
5,7448
|
5,36
|
| 03/02/2025 |
2.201.540 |
-4,91%
|
6,28
|
5,605
|
5,845
|
5,62
|
| 31/01/2025 |
2.027.774 |
-5,59%
|
6,28
|
5,85
|
6,28
|
5,91
|
| 30/01/2025 |
2.888.554 |
6,64%
|
5,95
|
5,99
|
6,35
|
6,26
|
| 29/01/2025 |
1.948.623 |
-0,85%
|
5,95
|
5,845
|
6,035
|
5,87
|
| 28/01/2025 |
1.627.480 |
2,42%
|
5,82
|
5,755
|
5,94
|
5,92
|
| 27/01/2025 |
2.415.591 |
3,21%
|
5,68
|
5,61
|
5,8386
|
5,78
|
| 24/01/2025 |
2.890.946 |
1,27%
|
5,60
|
5,535
|
5,69
|
5,60
|
| 23/01/2025 |
2.025.691 |
0,91%
|
5,57
|
5,41
|
5,61
|
5,53
|
| 22/01/2025 |
5.207.813 |
-1,97%
|
5,57
|
5,46
|
5,615
|
5,48
|
| 21/01/2025 |
2.336.820 |
0,90%
|
5,46
|
5,53
|
5,68
|
5,59
|
| 20/01/2025 |
725.168 |
0,00%
|
5,46
|
5,46
|
5,67
|
5,54
|
| 17/01/2025 |
1.697.693 |
1,65%
|
5,56
|
5,495
|
5,67
|
5,54
|
| 16/01/2025 |
3.158.529 |
-1,45%
|
5,56
|
5,40
|
5,61
|
5,45
|
| 15/01/2025 |
8.592.633 |
0,00%
|
5,55
|
5,40
|
5,63
|
5,53
|
| 14/01/2025 |
1.238.896 |
-0,54%
|
5,62
|
5,475
|
5,65
|
5,53
|
| 13/01/2025 |
985.131 |
2,39%
|
5,50
|
5,42
|
5,59
|
5,56
|
| 10/01/2025 |
1.284.419 |
-2,86%
|
5,55
|
5,415
|
5,56
|
5,43
|
| 09/01/2025 |
912.293 |
-0,89%
|
5,55
|
5,48
|
5,60
|
5,59
|
| 08/01/2025 |
912.292 |
-0,36%
|
5,55
|
5,48
|
5,59
|
5,59
|
| 07/01/2025 |
2.948.441 |
-1,92%
|
5,85
|
5,575
|
5,7788
|
5,61
|
| 06/01/2025 |
1.342.848 |
2,14%
|
5,85
|
5,68
|
5,90
|
5,72
|
| 03/01/2025 |
1.312.088 |
1,45%
|
5,75
|
5,49
|
5,655
|
5,60
|
| 02/01/2025 |
1.800.419 |
-4,66%
|
5,75
|
5,495
|
5,83
|
5,52
|
| 31/12/2024 |
0 |
3,39%
|
5,60
|
5,595
|
5,875
|
5,79
|
| 30/12/2024 |
1.967.082 |
-4,76%
|
5,80
|
5,60
|
5,85
|
5,79
|
| 27/12/2024 |
1.865.949 |
-0,68%
|
5,88
|
5,68
|
5,89
|
5,88
|
| 26/12/2024 |
1.716.481 |
-1,00%
|
5,97
|
5,89
|
6,01
|
5,92
|
| 24/12/2024 |
0 |
-3,72%
|
6,20
|
5,97
|
6,20
|
5,98
|
| 23/12/2024 |
1.208.408 |
2,44%
|
6,15
|
6,02
|
6,20
|
6,18
|
| 20/12/2024 |
715.735 |
-1,13%
|
6,15
|
6,0835
|
6,24
|
6,15
|
| 19/12/2024 |
1.205.195 |
0,49%
|
6,31
|
6,075
|
6,29
|
6,21
|
| 18/12/2024 |
0 |
-2,52%
|
6,31
|
6,13
|
6,415
|
6,18
|
| 17/12/2024 |
2.000.113 |
-1,71%
|
6,63
|
6,27
|
6,47
|
6,34
|
| 16/12/2024 |
1.707.933 |
-4,59%
|
6,63
|
6,44
|
6,78
|
6,45
|
| 13/12/2024 |
1.803.663 |
-2,17%
|
6,83
|
6,67
|
6,90
|
6,76
|
| 12/12/2024 |
2.492.177 |
-0,72%
|
6,89
|
6,86
|
7,095
|
6,91
|
| 11/12/2024 |
1.708.937 |
0,58%
|
6,89
|
6,765
|
7,01
|
6,96
|
| 10/12/2024 |
1.733.703 |
-1,98%
|
6,82
|
6,72
|
7,06
|
6,92
|
| 09/12/2024 |
3.161.377 |
7,32%
|
6,84
|
6,78
|
7,3025
|
7,06
|
| 06/12/2024 |
4.035.169 |
1,08%
|
6,57
|
6,49
|
6,71
|
6,56
|
| 05/12/2024 |
2.549.898 |
-0,15%
|
6,55
|
6,49
|
6,70
|
6,49
|
| 04/12/2024 |
2.209.799 |
0,31%
|
6,46
|
6,455
|
6,60
|
6,50
|
| 03/12/2024 |
1.218.080 |
-1,22%
|
6,52
|
6,41
|
6,63
|
6,48
|
| 02/12/2024 |
4.815.255 |
2,18%
|
6,5102
|
6,51
|
6,75
|
6,56
|
| 29/11/2024 |
2.709.283 |
4,51%
|
6,22
|
6,05
|
6,49
|
6,42
|
| 27/11/2024 |
1.867.556 |
3,68%
|
5,98
|
5,95
|
6,30
|
6,20
|
| 26/11/2024 |
1.274.928 |
-1,48%
|
5,95
|
5,91
|
6,225
|
5,98
|
| 25/11/2024 |
1.294.535 |
2,02%
|
5,99
|
5,91
|
6,225
|
6,07
|
| 22/11/2024 |
1.105.481 |
-1,82%
|
6,00
|
5,905
|
6,105
|
5,95
|
| 21/11/2024 |
1.367.299 |
0,17%
|
6,02
|
5,905
|
6,165
|
6,06
|
| 20/11/2024 |
2.414.636 |
1,17%
|
5,95
|
5,91
|
6,165
|
6,05
|
| 19/11/2024 |
2.360.674 |
-0,33%
|
6,11
|
5,91
|
6,165
|
5,98
|
| 18/11/2024 |
4.868.455 |
-1,96%
|
6,1205
|
5,94
|
6,165
|
6,00
|
| 15/11/2024 |
1.105.652 |
-0,97%
|
6,15
|
6,04
|
6,325
|
6,12
|
| 14/11/2024 |
3.584.490 |
0,49%
|
6,27
|
6,13
|
6,33
|
6,18
|
| 13/11/2024 |
3.615.876 |
-2,23%
|
6,31
|
6,13
|
6,68
|
6,15
|
| 12/11/2024 |
2.262.637 |
-6,82%
|
6,83
|
6,28
|
6,885
|
6,29
|
| 11/11/2024 |
1.529.786 |
-1,17%
|
6,86
|
6,61
|
6,87
|
6,75
|
| 08/11/2024 |
2.948.455 |
-4,07%
|
6,98
|
6,75
|
7,28
|
6,83
|
| 07/11/2024 |
3.785.484 |
8,41%
|
6,90
|
6,40
|
7,3391
|
7,12
|
| 06/11/2024 |
3.060.243 |
0,45%
|
6,66
|
6,40
|
6,92
|
6,77
|
| 05/11/2024 |
2.257.437 |
%
|
6,69
|
6,51
|
6,92
|
6,74
|
| 04/11/2024 |
2.394.856 |
%
|
6,69
|
6,5001
|
6,885
|
6,57
|
| 01/11/2024 |
1.329.659 |
%
|
6,81
|
6,68
|
6,89
|
6,72
|
| 31/10/2024 |
846.230 |
%
|
6,81
|
6,82
|
6,905
|
6,8201
|
| 30/10/2024 |
835.481 |
%
|
6,84
|
6,82
|
6,905
|
6,85
|
| 29/10/2024 |
1.151.489 |
%
|
6,79
|
6,95
|
7,15
|
6,95
|
| 28/10/2024 |
1.100.778 |
%
|
6,79
|
6,79
|
7,08
|
6,98
|
| 25/10/2024 |
1.198.189 |
%
|
6,68
|
6,65
|
6,87
|
6,73
|
| 24/10/2024 |
1.480.535 |
%
|
6,89
|
6,615
|
6,80
|
6,68
|
| 23/10/2024 |
1.207.171 |
%
|
6,89
|
6,66
|
6,936
|
6,66
|
| 22/10/2024 |
1.968.329 |
%
|
6,96
|
6,83
|
7,05
|
6,95
|
| 21/10/2024 |
1.962.628 |
%
|
7,00
|
6,83
|
7,045
|
6,95
|
| 18/10/2024 |
1.378.928 |
%
|
7,36
|
7,085
|
7,36
|
7,13
|
| 17/10/2024 |
1.876.948 |
%
|
7,36
|
7,04
|
7,39
|
7,04
|
| 16/10/2024 |
1.218.701 |
%
|
7,46
|
7,43
|
7,58
|
7,50
|
| 15/10/2024 |
2.240.169 |
%
|
7,48
|
7,325
|
7,755
|
7,38
|
| 14/10/2024 |
2.249.832 |
%
|
7,48
|
7,45
|
7,86
|
7,71
|
| 11/10/2024 |
1.681.033 |
%
|
7,79
|
7,7701
|
8,08
|
7,89
|
| 10/10/2024 |
1.717.884 |
%
|
7,90
|
7,83
|
7,965
|
7,85
|
| 09/10/2024 |
2.614.960 |
%
|
7,76
|
7,75
|
8,035
|
7,91
|
| 08/10/2024 |
3.932.247 |
%
|
7,70
|
7,50
|
8,075
|
8,02
|
| 07/10/2024 |
2.737.976 |
%
|
8,57
|
8,32
|
8,90
|
8,59
|
| 04/10/2024 |
1.107.932 |
%
|
7,80
|
8,01
|
8,21
|
8,17
|
| 03/10/2024 |
1.620.829 |
%
|
7,80
|
7,69
|
8,0199
|
7,99
|
| 02/10/2024 |
4.155.106 |
%
|
7,84
|
8,02
|
8,62
|
8,06
|
| 01/10/2024 |
2.567.647 |
%
|
7,84
|
7,79
|
8,21
|
8,17
|
| 30/09/2024 |
3.709.021 |
%
|
7,95
|
7,69
|
8,01
|
7,79
|
| 27/09/2024 |
4.407.329 |
%
|
6,48
|
7,50
|
7,90
|
7,85
|
| 26/09/2024 |
8.484.035 |
%
|
6,48
|
7,1905
|
7,64
|
7,57
|
| 25/09/2024 |
2.005.223 |
%
|
6,48
|
6,33
|
6,64
|
6,53
|
