Meritage Homes Corporation (MTH)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/09/2023	89.611	-1,91%	130,81	126,45	131,35	126,63
19/09/2023	87.717	-0,22%	127,89	127,84	130,29	129,09
18/09/2023	79.731	0,36%	130,34	127,97	130,35	129,38
15/09/2023	287.539	-3,03%	130,34	125,795	130,52	128,92
14/09/2023	143.603	2,34%	131,46	130,41	133,145	132,95
13/09/2023	138.617	-1,98%	133,175	129,32	133,94	130,18
12/09/2023	179.949	-0,89%	134,31	132,29	136,11	132,81
11/09/2023	93.070	0,44%	134,71	133,69	137,07	134,00
08/09/2023	160.121	-1,24%	134,53	133,341	135,72	133,41
07/09/2023	237.313	1,18%	132,73	132,96	135,725	135,08
06/09/2023	176.974	0,64%	133,67	132,37	135,0512	133,50
05/09/2023	197.328	-6,02%	139,55	132,54	140,20	132,65
04/09/2023	84.368	1,52%	140,05	138,93	141,70	141,15
01/09/2023	84.368	1,52%	140,05	138,93	141,70	141,15
31/08/2023	61.398	0,33%	138,53	137,625	139,65	139,04
30/08/2023	83.371	1,88%	135,39	135,225	139,655	138,58
29/08/2023	116.429	1,79%	132,62	132,04	136,18	136,02
28/08/2023	65.102	0,41%	135,01	132,23	134,45	133,63
25/08/2023	85.794	-1,66%	135,01	130,11	136,00	133,09
24/08/2023	57.861	-1,82%	136,83	135,185	138,50	135,33
23/08/2023	107.506	1,86%	135,76	135,14	138,87	137,84
22/08/2023	126.522	1,26%	135,21	133,67	135,995	135,32
21/08/2023	120.106	-0,88%	134,76	131,01	135,00	133,64
18/08/2023	195.320	0,03%	133,36	132,99	136,2942	134,82
17/08/2023	170.646	-5,38%	143,50	134,24	144,35	134,78
16/08/2023	105.926	-2,76%	146,30	142,315	147,2683	142,45
15/08/2023	53.231	0,78%	146,05	144,26	148,21	146,49
14/08/2023	76.842	0,67%	143,37	143,26	145,9399	145,36
11/08/2023	125.971	-0,83%	144,90	144,16	146,985	144,40
10/08/2023	114.736	-1,24%	148,26	143,84	150,07	145,61
09/08/2023	71.632	-1,21%	148,42	146,67	148,68	147,44
08/08/2023	99.089	0,01%	147,97	146,17	149,18	149,24
07/08/2023	85.721	1,02%	145,88	147,42	149,93	149,22
04/08/2023	86.657	2,17%	145,88	144,14	148,30	147,71
03/08/2023	161.417	-2,32%	147,42	143,38	147,70	144,58
02/08/2023	124.434	-0,83%	147,42	145,26	148,525	148,01
01/08/2023	144.645	0,20%	148,855	148,10	151,18	149,25
31/07/2023	232.368	-1,02%	152,03	147,795	152,1186	148,95
28/07/2023	539.149	8,74%	142,91	141,73	152,55	150,49
27/07/2023	175.840	-1,62%	142,59	138,02	143,64	138,40
26/07/2023	157.888	-1,88%	143,625	138,88	144,06	140,68
25/07/2023	189.004	1,40%	140,09	141,70	145,0799	143,38
24/07/2023	94.914	0,63%	140,09	139,58	142,05	141,40
21/07/2023	107.632	1,75%	139,18	139,16	141,09	140,51
20/07/2023	318.050	-5,60%	147,20	136,39	147,155	138,10
19/07/2023	161.151	0,02%	145,35	143,69	146,715	146,29
18/07/2023	104.971	0,24%	145,295	145,46	148,71	146,26
17/07/2023	107.209	0,04%	145,295	144,15	146,64	145,91
14/07/2023	129.950	1,03%	144,95	143,2401	146,055	145,85
13/07/2023	155.486	1,41%	143,40	142,58	145,5475	144,36
12/07/2023	97.763	3,22%	139,905	139,805	142,87	142,36
11/07/2023	118.169	0,51%	137,30	136,00	138,33	137,92
10/07/2023	150.374	3,37%	132,28	132,42	137,28	137,22
07/07/2023	181.531	1,37%	130,94	130,90	134,31	132,75
06/07/2023	231.043	-4,57%	134,95	129,09	135,105	130,96
05/07/2023	167.934	-2,74%	141,00	136,995	140,695	137,23
04/07/2023	64.206	-0,79%	142,29	139,63	143,22	141,15
03/07/2023	64.206	-0,79%	142,29	139,63	143,22	141,15
30/06/2023	116.158	1,34%	138,80	140,58	142,60	142,27
29/06/2023	131.018	0,79%	138,80	137,74	140,53	140,39
28/06/2023	221.710	-0,21%	139,40	138,42	141,175	139,29
27/06/2023	146.392	3,29%	136,10	135,7098	140,55	139,58
26/06/2023	156.858	-1,40%	137,88	135,11	139,58	135,14
23/06/2023	313.307	1,50%	135,33	135,30	138,00	137,06
22/06/2023	240.764	-0,10%	133,95	132,7301	135,485	135,03
21/06/2023	218.761	1,71%	131,73	131,95	135,66	135,16
20/06/2023	233.382	1,96%	130,66	131,24	133,73	132,89
19/06/2023	165.820	-0,38%	132,37	129,23	132,405	130,33
16/06/2023	165.820	-0,38%	132,37	129,23	132,405	130,33
15/06/2023	121.829	1,46%	130,03	128,51	130,96	130,82
14/06/2023	144.081	-2,24%	131,98	128,51	132,41	128,94
13/06/2023	117.031	0,69%	131,95	131,4699	133,28	132,16
12/06/2023	112.625	1,22%	129,47	128,28	132,42	131,25
09/06/2023	113.672	0,97%	128,47	127,61	130,60	129,67
08/06/2023	98.324	-1,47%	130,54	128,30	131,50	128,43
07/06/2023	248.367	1,28%	129,66	128,81	132,00	130,35
06/06/2023	151.488	5,64%	122,06	122,09	128,75	128,70
05/06/2023	176.598	-1,07%	122,72	120,05	123,12	121,83
02/06/2023	153.483	4,25%	119,67	119,07	123,93	123,15
01/06/2023	131.005	2,43%	116,28	116,28	118,55	118,13
31/05/2023	98.380	1,13%	117,92	117,00	118,875	118,37
30/05/2023	98.380	1,13%	117,92	117,00	118,875	118,37
29/05/2023	170.686	-1,77%	118,37	116,21	118,5877	117,05
26/05/2023	170.686	-1,77%	118,37	116,21	118,5877	117,05
25/05/2023	168.486	1,53%	118,53	117,985	120,18	119,16
24/05/2023	220.159	2,03%	115,65	115,60	117,62	117,37
23/05/2023	381.777	-4,51%	119,27	113,70	119,17	115,04
22/05/2023	238.540	-0,75%	121,595	120,431	122,90	120,47
19/05/2023	137.877	-2,00%	124,33	120,43	124,20	121,38
18/05/2023	208.205	1,53%	121,84	121,42	124,225	123,86
17/05/2023	226.996	-0,55%	123,16	119,99	123,28	121,99
16/05/2023	282.595	-1,49%	126,05	121,12	123,90	122,66
15/05/2023	180.877	-1,44%	126,05	124,19	126,54	124,52
12/05/2023	98.771	-0,38%	127,15	125,23	128,185	126,34
11/05/2023	112.422	0,80%	126,00	125,47	127,29	126,82
10/05/2023	150.695	-0,48%	128,16	124,41	127,21	125,82
09/05/2023	159.879	-0,44%	126,62	126,33	128,005	126,42
08/05/2023	122.182	0,67%	125,72	124,65	127,59	126,98
05/05/2023	104.943	1,60%	125,47	123,85	126,31	126,14
04/05/2023	149.941	-1,59%	126,00	123,29	126,39	124,15