Meritage Homes Corporation (MTH)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03/05/2023	172.488	-0,18%	126,97	126,00	129,04	126,16
02/05/2023	198.453	0,43%	125,64	122,86	126,685	126,39
01/05/2023	199.050	-1,72%	127,345	124,96	128,56	125,85
28/04/2023	371.599	4,76%	123,20	123,12	128,06	128,05
27/04/2023	404.773	0,31%	121,79	116,72	122,545	122,23
26/04/2023	265.747	-2,54%	127,13	121,54	124,83	121,85
25/04/2023	244.403	-2,23%	127,13	125,00	128,64	125,03
24/04/2023	125.330	0,87%	126,95	126,04	128,00	127,88
21/04/2023	131.360	-0,42%	127,59	125,98	128,16	126,78
20/04/2023	298.623	1,22%	127,61	126,67	130,68	127,31
19/04/2023	171.318	-0,94%	125,06	124,02	126,84	125,78
18/04/2023	244.578	3,31%	123,00	123,375	127,17	126,97
17/04/2023	153.336	2,37%	120,03	120,0225	122,95	122,90
14/04/2023	134.382	0,93%	118,625	118,615	120,06	120,05
13/04/2023	198.520	-0,40%	119,79	118,19	120,21	118,94
12/04/2023	253.876	0,62%	120,19	118,52	120,73	119,42
11/04/2023	170.193	3,00%	116,57	116,62	119,895	118,69
10/04/2023	142.228	1,07%	113,94	114,37	115,99	115,23
06/04/2023	157.536	-2,09%	115,82	113,125	116,13	114,01
05/04/2023	224.036	-0,19%	115,95	115,22	117,04	116,44
04/04/2023	320.245	-2,30%	118,74	115,6799	119,70	116,66
03/04/2023	207.802	2,26%	116,94	116,72	119,42	119,40
31/03/2023	115.274	1,97%	115,41	114,60	116,825	116,76
30/03/2023	120.836	-0,92%	115,33	114,255	116,02	114,50
29/03/2023	194.155	0,61%	115,68	114,33	116,32	115,56
28/03/2023	218.575	1,15%	114,05	113,275	114,89	114,86
27/03/2023	195.416	-0,96%	115,13	112,715	115,05	113,56
24/03/2023	257.139	1,07%	114,10	111,56	115,41	114,66
23/03/2023	346.997	1,96%	113,35	112,38	116,47	113,45
22/03/2023	279.247	0,45%	110,36	109,55	113,51	111,27
21/03/2023	185.132	0,70%	111,87	110,22	113,095	110,77
20/03/2023	222.036	0,48%	109,11	108,98	110,725	110,00
17/03/2023	287.288	-0,11%	108,91	108,125	110,30	109,47
16/03/2023	302.286	2,90%	105,15	104,87	110,51	109,59
15/03/2023	337.656	0,22%	105,75	103,61	107,60	106,50
14/03/2023	206.281	2,09%	106,55	105,26	107,92	106,27
13/03/2023	215.255	-1,99%	104,82	104,19	108,46	104,37
10/03/2023	173.847	-2,40%	109,42	104,97	110,39	106,49
09/03/2023	113.112	-1,20%	109,99	109,11	112,46	109,11
08/03/2023	118.708	2,67%	107,27	107,07	110,44	110,43
07/03/2023	139.127	-1,56%	109,99	107,53	110,30	107,56
06/03/2023	278.882	-0,66%	111,43	108,85	112,075	109,26
03/03/2023	177.772	2,49%	108,36	107,23	111,00	109,98
02/03/2023	232.625	-0,86%	107,99	105,18	107,60	107,31
01/03/2023	174.285	-0,91%	108,10	107,67	110,04	108,24
28/02/2023	125.627	0,69%	108,96	108,42	109,975	109,23
27/02/2023	130.093	0,82%	107,70	107,18	109,16	108,48
24/02/2023	192.130	-1,00%	105,81	104,63	108,00	107,60
23/02/2023	115.070	1,25%	107,79	106,55	109,26	108,69
22/02/2023	302.047	0,34%	107,45	105,875	108,17	107,35
21/02/2023	271.595	-1,87%	109,79	106,18	108,77	106,99
20/02/2023	237.070	-1,58%	109,79	105,29	110,44	109,03
17/02/2023	237.070	-1,58%	109,79	105,29	110,44	109,03
16/02/2023	167.975	-2,10%	110,60	110,01	112,02	110,78
15/02/2023	210.247	-1,17%	113,17	112,47	114,81	113,16
14/02/2023	169.739	-0,93%	113,95	112,675	115,525	114,50
13/02/2023	162.489	2,60%	112,235	111,7111	115,715	115,57
10/02/2023	191.159	0,77%	111,18	111,53	113,65	112,64
09/02/2023	280.951	0,97%	112,00	111,08	113,215	111,78
08/02/2023	147.403	-2,89%	112,76	109,70	113,32	110,71
07/02/2023	200.392	3,33%	110,25	109,69	114,61	114,01
06/02/2023	132.260	-2,63%	111,92	109,78	111,97	110,34
03/02/2023	202.246	-2,81%	113,07	112,005	115,28	113,3177
02/02/2023	356.938	6,45%	109,53	108,27	117,22	116,59
01/02/2023	217.087	1,71%	107,07	105,24	110,515	109,53
31/01/2023	387.091	4,14%	104,44	104,10	107,81	107,69
30/01/2023	141.680	-2,98%	105,84	103,26	106,64	103,41
27/01/2023	129.800	0,73%	105,40	105,55	107,1661	106,59
26/01/2023	149.167	1,36%	105,31	103,0001	106,41	105,82
25/01/2023	193.796	1,53%	102,46	102,19	104,94	104,40
24/01/2023	124.877	2,00%	101,02	99,92	102,86	102,83
23/01/2023	116.312	0,63%	100,00	99,50	101,48	100,81
20/01/2023	235.050	2,38%	97,78	96,27	100,20	100,18
19/01/2023	154.467	-1,55%	98,30	96,675	98,56	97,85
18/01/2023	95.095	-0,47%	101,03	99,12	102,90	99,39
17/01/2023	202.112	-1,16%	101,03	99,77	101,43	99,86
16/01/2023	265.366	0,11%	99,50	100,07	102,13	101,03
13/01/2023	265.366	0,11%	99,50	100,07	102,13	101,03
12/01/2023	151.544	0,02%	100,94	99,36	102,07	100,92
11/01/2023	147.056	1,96%	100,26	99,765	101,27	100,90
10/01/2023	184.638	-0,42%	99,02	97,79	99,49	98,96
09/01/2023	131.129	-0,42%	100,23	98,86	101,34	99,38
06/01/2023	117.108	2,01%	99,40	98,4304	100,86	99,80
05/01/2023	224.555	0,82%	95,59	95,48	98,76	97,83
04/01/2023	212.993	4,00%	95,155	95,34	98,615	97,03
03/01/2023	140.831	1,19%	93,575	92,29	94,67	93,30
02/01/2023	91.370	-0,24%	91,35	90,985	92,57	92,20
30/12/2022	91.370	-0,24%	91,35	90,985	92,57	92,20
29/12/2022	108.257	3,31%	89,63	88,80	92,745	92,42
28/12/2022	136.970	-2,82%	91,92	89,33	92,55	89,46
27/12/2022	95.339	-0,22%	92,225	91,82	92,665	92,06
23/12/2022	18.416	-0,79%	91,82	90,875	92,31	92,05
22/12/2022	132.371	1,00%	90,15	89,9414	92,78	92,78
21/12/2022	112.465	2,86%	90,405	90,01	91,86	91,86
20/12/2022	109.428	-0,88%	89,13	88,31	90,36	89,31
19/12/2022	206.395	-2,42%	92,22	90,015	92,66	90,10
16/12/2022	147.457	-2,12%	92,93	91,75	94,10	92,33
15/12/2022	208.691	2,57%	90,05	89,01	94,86	94,33
14/12/2022	157.599	0,16%	92,27	91,26	93,795	91,97
13/12/2022	323.373	2,75%	94,99	91,255	97,01	91,82