Meritage Homes Corporation (MTH)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
22/11/2024	96.600	2,54%	181,86	179,68	182,72	182,1979
21/11/2024	121.633	-0,31%	179,16	177,53	181,5799	177,68
20/11/2024	86.419	-0,01%	178,58	176,405	178,51	178,23
19/11/2024	76.519	0,46%	176,39	174,09	178,85	178,25
18/11/2024	94.991	-1,10%	179,77	177,17	180,5925	177,44
15/11/2024	185.515	-1,00%	179,77	179,19	183,77	179,41
14/11/2024	376.639	1,86%	179,77	179,395	183,285	181,23
13/11/2024	307.857	-1,62%	183,70	176,944	185,00	177,92
12/11/2024	133.058	-4,82%	192,91	180,72	189,06	180,85
11/11/2024	161.831	-0,40%	188,33	188,17	192,86	190,00
08/11/2024	199.588	1,67%	188,33	187,26	190,825	190,77
07/11/2024	182.359	0,53%	184,43	184,825	189,11	187,64
06/11/2024	508.673	-2,17%	184,43	177,67	187,43	186,65
05/11/2024	163.355	2,81%	184,43	184,01	191,11	190,79
04/11/2024	166.190	1,17%	185,64	184,795	192,09	185,58
01/11/2024	297.992	1,24%	184,99	181,72	187,125	183,44
31/10/2024	324.916	2,06%	177,42	176,90	183,30	181,20
30/10/2024	372.942	-1,66%	174,43	166,54	182,68	177,54
29/10/2024	586.231	-2,14%	174,96	163,00	180,90	180,54
28/10/2024	212.239	0,90%	186,95	183,88	186,75	184,48
25/10/2024	172.476	-1,40%	186,95	182,44	186,56	182,84
24/10/2024	181.214	1,15%	185,33	183,28	186,485	185,43
23/10/2024	192.917	-0,38%	190,00	181,58	185,44	183,32
22/10/2024	204.918	-4,97%	190,00	183,36	188,90	184,02
21/10/2024	159.371	-5,08%	203,35	193,28	203,0111	193,64
18/10/2024	134.770	1,03%	202,25	201,855	205,82	204,00
17/10/2024	105.148	-0,67%	203,30	200,255	202,83	201,92
16/10/2024	107.976	2,76%	201,02	199,8643	203,38	203,28
15/10/2024	104.751	0,55%	194,145	197,71	201,27	197,82
14/10/2024	79.049	1,52%	194,145	193,52	197,63	196,74
11/10/2024	76.574	0,89%	191,83	192,08	194,895	193,79
10/10/2024	72.267	-1,41%	191,25	190,53	193,3408	192,08
09/10/2024	89.459	-0,70%	196,83	194,26	197,505	194,82
08/10/2024	81.997	0,49%	195,24	193,49	199,355	196,19
07/10/2024	99.977	-1,42%	194,90	192,37	196,055	195,23
04/10/2024	111.734	-2,17%	205,00	194,67	198,81	198,04
03/10/2024	53.583	0,05%	202,19	199,03	202,68	202,43
02/10/2024	123.590	-1,50%	202,66	199,95	205,00	202,32
01/10/2024	84.115	0,16%	206,10	201,49	207,53	205,40
30/09/2024	130.101	0,65%	201,48	200,775	206,06	205,07
27/09/2024	127.984	1,53%	204,05	201,45	206,93	203,74
26/09/2024	109.169	0,11%	203,53	200,22	204,035	200,67
25/09/2024	200.170	-2,41%	204,12	199,82	204,72	200,45
24/09/2024	94.733	-0,23%	205,82	203,69	207,05	205,40
23/09/2024	100.153	1,25%	204,99	203,595	207,04	205,88
20/09/2024	278.249	-4,85%	210,36	202,665	209,895	203,33
19/09/2024	271.830	5,50%	210,05	204,45	213,96	213,69
18/09/2024	160.126	-0,88%	204,65	201,72	210,14	202,56
17/09/2024	128.707	1,36%	204,93	201,83	206,16	204,35
16/09/2024	361.717	-0,60%	204,93	198,85	205,84	201,60
13/09/2024	230.306	4,09%	199,61	199,22	206,22	203,56
12/09/2024	123.527	1,97%	192,61	191,825	197,03	195,56
11/09/2024	147.777	0,59%	190,21	184,955	192,05	191,78
10/09/2024	118.713	0,46%	188,89	187,90	191,75	190,65
09/09/2024	120.320	0,06%	188,89	188,27	193,185	189,77
06/09/2024	202.004	0,20%	189,61	189,66	195,465	189,65
05/09/2024	132.120	-0,51%	190,06	188,66	192,46	189,29
04/09/2024	155.887	-0,22%	190,06	186,61	191,845	190,26
03/09/2024	104.970	-3,76%	198,48	190,285	199,53	190,63
02/09/2024	0	0,49%	198,54	194,049	199,83	198,07
30/08/2024	175.324	0,49%	198,54	194,049	199,83	198,07
29/08/2024	113.276	-0,35%	198,54	194,89	198,435	197,10
28/08/2024	137.083	-0,58%	198,06	195,61	200,005	197,79
27/08/2024	163.431	-1,43%	200,30	198,21	200,765	198,95
26/08/2024	260.125	-2,00%	208,10	201,865	207,23	201,83
23/08/2024	287.824	6,79%	194,48	193,32	206,60	205,94
22/08/2024	155.222	-0,68%	193,825	191,76	194,72	192,84
21/08/2024	285.953	4,78%	187,33	188,25	194,15	194,15
20/08/2024	146.232	-0,91%	187,33	184,53	189,97	185,29
19/08/2024	168.131	4,02%	182,20	181,52	187,23	186,99
16/08/2024	102.121	-0,49%	179,82	179,65	184,305	179,76
15/08/2024	184.994	1,07%	181,43	178,06	182,29	180,64
14/08/2024	228.898	-0,60%	182,50	177,60	181,94	178,73
13/08/2024	121.511	1,17%	179,00	177,53	181,94	179,80
12/08/2024	143.349	-0,48%	180,135	176,00	178,855	177,72
09/08/2024	153.513	0,00%	180,135	177,51	180,33	178,57
08/08/2024	233.289	2,51%	176,92	174,46	179,59	178,57
07/08/2024	292.070	-4,84%	178,90	173,93	187,30	174,20
06/08/2024	230.859	0,57%	178,90	178,38	187,85	183,05
05/08/2024	260.785	-4,86%	174,73	173,75	185,65	182,01
02/08/2024	218.135	-2,38%	189,51	186,491	192,895	191,31
01/08/2024	252.233	-3,40%	203,22	194,64	205,16	195,98
31/07/2024	194.328	-0,20%	205,47	200,74	210,58	202,87
30/07/2024	148.877	0,59%	202,10	200,00	204,72	203,28
29/07/2024	213.713	0,99%	199,95	198,64	203,11	202,08
26/07/2024	340.195	3,59%	197,20	198,4541	203,72	200,10
25/07/2024	556.939	0,86%	191,65	183,45	195,12	193,16
24/07/2024	250.532	-3,10%	197,65	191,285	200,24	191,52
23/07/2024	231.836	2,20%	191,40	189,46	199,51	197,65
22/07/2024	151.547	1,74%	190,25	186,85	194,06	193,40
19/07/2024	197.488	-1,95%	192,49	189,60	194,46	190,10
18/07/2024	529.288	2,03%	193,12	191,75	204,905	193,87
17/07/2024	278.083	-0,27%	188,785	188,36	193,53	190,02
16/07/2024	207.657	6,66%	182,22	181,15	191,42	190,53
15/07/2024	142.082	0,39%	179,39	178,22	182,67	178,63
12/07/2024	219.034	1,80%	176,79	177,29	180,305	177,94
11/07/2024	339.311	9,24%	166,62	166,84	176,64	174,79
10/07/2024	166.994	3,50%	155,66	155,79	160,88	160,01
09/07/2024	209.641	0,33%	153,82	152,715	156,48	154,60
08/07/2024	116.931	1,22%	155,45	153,10	155,11	154,09