Meritage Homes Corporation (MTH)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2024	157.458	-0,08%	155,09	152,93	155,90	154,42
08/02/2024	244.433	0,73%	154,22	152,25	154,86	154,55
07/02/2024	195.309	0,52%	153,45	152,665	155,55	153,43
06/02/2024	286.146	0,62%	152,27	149,55	153,13	152,63
05/02/2024	454.323	0,71%	148,805	148,10	154,20	151,69
02/02/2024	391.938	-1,92%	151,09	148,34	153,20	150,62
01/02/2024	664.971	-7,28%	167,325	151,06	165,83	153,56
31/01/2024	128.693	-1,63%	167,95	165,34	169,70	165,61
30/01/2024	100.137	0,59%	167,55	166,99	170,33	168,35
29/01/2024	150.615	1,17%	166,75	165,41	168,07	167,37
26/01/2024	128.623	-0,41%	165,72	164,735	168,34	165,43
25/01/2024	215.841	1,90%	168,40	164,26	166,38	166,11
24/01/2024	215.875	-2,30%	168,40	162,16	169,06	163,02
23/01/2024	245.011	-5,46%	173,69	165,89	175,00	166,86
22/01/2024	247.993	1,43%	173,87	173,64	179,685	176,50
19/01/2024	78.751	1,17%	171,895	170,255	174,49	174,01
18/01/2024	91.606	2,07%	171,895	169,53	172,58	171,99
17/01/2024	79.856	-1,01%	168,875	169,23	169,35	168,50
16/01/2024	116.309	-1,00%	170,26	169,23	171,26	170,22
15/01/2024	66.978	-1,61%	171,24	170,52	176,43	171,93
12/01/2024	66.978	-1,61%	171,24	170,52	176,43	171,93
11/01/2024	150.148	0,60%	171,24	170,77	175,06	174,75
10/01/2024	99.392	2,32%	172,23	170,81	174,40	173,71
09/01/2024	105.792	-0,19%	167,25	167,12	169,81	169,77
08/01/2024	104.903	1,30%	170,31	169,04	171,61	170,09
05/01/2024	101.984	0,96%	165,34	164,1071	169,9972	167,91
04/01/2024	94.292	-0,31%	167,465	166,135	168,375	166,31
03/01/2024	127.116	-2,30%	171,23	165,27	169,29	166,83
02/01/2024	171.578	-1,98%	174,40	169,3271	172,2468	170,76
29/12/2023	60.459	-0,66%	174,40	173,59	175,82	174,20
28/12/2023	83.954	-0,69%	175,33	174,61	176,535	175,35
27/12/2023	74.713	0,58%	175,92	175,09	177,775	176,57
26/12/2023	68.631	1,18%	174,51	173,84	176,28	175,56
22/12/2023	159.211	-0,51%	174,95	172,60	175,88	173,52
21/12/2023	114.288	1,83%	174,625	172,32	175,25	174,40
20/12/2023	181.454	-1,99%	174,625	171,221	176,69	171,27
19/12/2023	171.910	2,11%	173,72	172,955	176,87	174,74
18/12/2023	181.576	-1,10%	177,01	168,71	172,21	171,13
15/12/2023	333.162	-3,15%	177,01	172,505	177,20	173,03
14/12/2023	526.347	10,28%	165,96	167,18	178,82	178,65
13/12/2023	238.810	4,94%	155,51	152,99	163,135	162,27
12/12/2023	96.738	-0,61%	155,50	154,606	156,15	154,63
11/12/2023	93.179	-1,26%	155,95	154,81	157,41	155,58
08/12/2023	339.973	2,63%	153,075	153,08	158,32	157,56
07/12/2023	133.622	2,00%	151,52	150,22	153,58	153,52
06/12/2023	194.284	3,04%	148,03	149,86	152,07	150,51
05/12/2023	177.723	-1,30%	147,40	146,04	148,72	146,07
04/12/2023	192.177	0,72%	146,93	146,10	148,90	148,00
01/12/2023	200.790	4,00%	141,28	141,795	146,98	146,95
30/11/2023	99.186	0,35%	138,94	137,70	141,495	141,30
29/11/2023	169.499	1,17%	140,65	140,61	142,77	140,81
28/11/2023	104.607	-0,94%	139,95	138,75	141,00	139,18
27/11/2023	94.194	-0,81%	141,00	139,9977	141,39	140,50
24/11/2023	26.370	-0,83%	141,79	141,00	142,09	140,85
23/11/2023	99.565	0,75%	141,79	141,37	143,7975	141,95
22/11/2023	95.733	0,81%	141,79	141,37	143,7975	142,03
21/11/2023	108.287	-1,33%	141,78	140,775	142,52	140,89
20/11/2023	106.447	0,20%	142,98	140,70	142,90	142,79
17/11/2023	160.713	0,46%	142,75	141,89	144,51	142,50
16/11/2023	133.550	0,13%	141,40	140,12	143,29	141,85
15/11/2023	140.200	-2,26%	144,05	141,735	146,285	141,66
14/11/2023	332.055	7,85%	140,50	139,86	146,29	144,93
13/11/2023	170.523	-0,12%	133,66	132,18	134,88	134,38
10/11/2023	216.579	3,45%	130,11	131,70	134,825	134,54
09/11/2023	222.880	-2,42%	133,34	129,43	134,1502	130,06
08/11/2023	158.479	0,28%	132,04	132,40	134,35	133,29
07/11/2023	147.270	1,33%	131,54	130,56	134,185	132,92
06/11/2023	192.906	-1,69%	131,54	129,7574	132,42	131,17
03/11/2023	203.608	4,94%	132,54	131,74	134,78	133,42
02/11/2023	337.846	4,17%	111,71	109,23	130,26	127,14
01/11/2023	422.453	7,04%	113,65	109,23	122,44	122,05
31/10/2023	227.224	1,81%	113,65	113,01	114,75	114,02
30/10/2023	167.795	0,40%	113,18	110,535	113,40	111,99
27/10/2023	80.781	0,10%	111,83	110,84	112,95	111,5812
26/10/2023	141.017	1,48%	110,34	110,34	113,04	111,47
25/10/2023	99.913	-1,42%	112,35	109,37	111,03	109,85
24/10/2023	167.148	-0,55%	111,10	110,72	113,225	111,43
23/10/2023	167.188	1,07%	111,10	110,61	112,80	112,05
20/10/2023	147.970	0,28%	113,21	109,74	111,86	110,86
19/10/2023	172.596	-1,81%	113,21	109,935	113,42	110,55
18/10/2023	81.332	-1,87%	112,95	111,68	113,655	112,59
17/10/2023	69.627	0,35%	113,97	113,925	116,65	114,74
16/10/2023	96.719	1,14%	115,24	113,515	115,23	114,34
13/10/2023	108.652	-0,54%	118,80	112,72	114,75	113,05
12/10/2023	112.503	-4,70%	118,80	111,987	116,85	113,66
11/10/2023	137.875	0,49%	117,65	117,65	120,69	119,27
10/10/2023	192.392	1,49%	114,59	114,18	120,26	118,69
09/10/2023	126.415	1,10%	114,59	114,04	117,22	116,95
06/10/2023	148.522	-1,00%	117,35	114,04	117,47	115,68
05/10/2023	110.780	-0,63%	117,35	115,74	118,005	116,85
04/10/2023	106.263	1,58%	117,13	115,975	118,17	117,59
03/10/2023	155.329	-4,04%	119,50	115,00	119,60	115,76
02/10/2023	224.188	-1,44%	121,71	119,81	123,125	120,63
29/09/2023	136.387	-1,18%	125,24	121,36	125,69	122,39
28/09/2023	104.230	1,93%	122,33	121,755	124,36	123,85
27/09/2023	125.638	0,12%	123,00	120,95	123,20	121,50
26/09/2023	120.365	-1,52%	121,01	121,065	123,32	121,36
25/09/2023	103.750	0,42%	121,01	122,84	125,07	123,23
22/09/2023	167.131	-0,25%	123,84	122,12	123,95	122,72
21/09/2023	212.800	-2,84%	123,95	122,42	124,14	123,03