Meritage Homes Corporation (MTH)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	83.418	1,79%	88,30	88,00	89,635	89,36
09/12/2022	114.258	-0,26%	87,57	87,52	88,48	87,79
08/12/2022	109.849	-0,18%	87,53	87,25	89,405	88,02
07/12/2022	142.227	3,07%	86,30	85,59	88,50	88,18
06/12/2022	716.542	-0,29%	85,75	84,46	86,45	85,55
05/12/2022	352.090	-0,95%	84,77	84,42	85,85	85,80
02/12/2022	260.886	-0,46%	85,97	84,715	87,50	86,65
01/12/2022	368.107	0,74%	87,80	86,51	89,73	87,05
30/11/2022	341.543	2,07%	84,02	82,265	86,345	86,41
29/11/2022	414.561	-0,32%	84,26	83,59	85,405	84,66
28/11/2022	367.373	-1,43%	85,91	84,18	86,68	84,80
25/11/2022	140.020	0,30%	85,57	85,45	86,41	86,03
24/11/2022	401.874	2,58%	82,94	82,96	86,08	85,77
23/11/2022	401.874	2,58%	82,94	82,96	86,08	85,77
22/11/2022	338.039	3,16%	82,22	81,68	83,62	83,61
21/11/2022	266.520	-0,34%	81,16	80,255	81,55	81,05
18/11/2022	374.971	-0,33%	82,60	80,965	82,93	81,33
17/11/2022	292.995	-2,01%	80,69	79,9235	81,59	81,60
16/11/2022	466.933	-0,10%	83,185	82,421	84,02	83,27
15/11/2022	397.206	2,07%	84,23	82,41	84,875	83,35
14/11/2022	146.271	-2,48%	83,47	81,61	83,70	81,66
11/11/2022	157.785	1,33%	82,97	82,42	84,807	83,74
10/11/2022	256.503	12,01%	79,78	79,69	85,75	82,64
09/11/2022	111.182	-0,01%	72,98	73,14	76,57	73,655
08/11/2022	139.848	0,05%	74,27	72,56	74,76	73,66
07/11/2022	115.561	-0,39%	74,66	71,47	74,67	73,57
04/11/2022	78.029	2,82%	73,19	71,92	75,13	73,96
03/11/2022	96.219	-2,90%	76,07	71,065	73,33	71,93
02/11/2022	144.679	-3,52%	76,07	74,00	78,31	74,08
01/11/2022	87.999	0,81%	77,62	75,96	78,715	76,78
31/10/2022	126.304	-0,77%	75,01	74,145	76,80	76,16
28/10/2022	176.342	3,59%	74,07	73,05	76,89	76,86
27/10/2022	337.674	2,30%	73,84	71,44	77,65	74,20
26/10/2022	195.520	-0,71%	69,84	72,30	74,08	72,53
25/10/2022	158.553	5,58%	69,84	69,525	73,82	73,05
24/10/2022	187.185	0,29%	65,89	68,07	70,07	69,19
21/10/2022	252.558	4,12%	65,89	65,41	69,07	69,00
20/10/2022	217.247	-0,80%	66,78	65,67	68,1657	66,225
19/10/2022	232.334	-6,68%	70,51	65,95	70,66	66,76
18/10/2022	254.639	2,77%	71,34	70,11	72,31	71,495
17/10/2022	284.306	4,52%	72,19	68,19	69,85	69,57
14/10/2022	200.937	-8,15%	72,19	66,425	71,7615	64,96
13/10/2022	302.615	-0,25%	72,19	66,255	71,235	70,72
12/10/2022	196.958	-2,52%	72,19	70,37	72,27	70,90
11/10/2022	223.253	-0,55%	72,36	71,79	74,34	72,73
10/10/2022	148.711	-1,43%	73,63	72,565	74,54	73,13
07/10/2022	102.390	-3,67%	75,93	73,75	75,60	74,19
06/10/2022	113.693	1,45%	74,9601	74,9601	77,37	77,01
05/10/2022	111.802	-1,45%	75,5457	74,59	76,46	75,91
04/10/2022	332.290	5,45%	74,55	74,55	77,14	77,03
03/10/2022	242.490	3,86%	71,80	70,77	73,63	72,98
30/09/2022	142.662	-1,54%	71,07	70,17	71,77	70,27
29/09/2022	157.770	-4,07%	72,70	71,275	72,705	71,51
28/09/2022	276.583	4,56%	72,02	71,76	76,22	74,54
27/09/2022	216.207	0,68%	71,75	70,12	72,29	71,29
26/09/2022	232.969	-3,45%	73,63	70,75	73,77	70,81
23/09/2022	160.460	1,59%	71,70	71,21	73,41	73,34
22/09/2022	182.987	-2,50%	73,545	71,95	73,72	72,16
21/09/2022	161.549	-1,47%	75,92	73,94	77,15	74,01
20/09/2022	142.738	-1,21%	74,41	74,14	76,04	75,13
19/09/2022	256.093	2,45%	75,38	74,41	76,35	76,05
16/09/2022	152.850	2,57%	72,15	72,05	74,35	74,28
15/09/2022	200.158	-0,11%	73,07	71,70	73,52	72,42
14/09/2022	151.084	-1,92%	74,19	71,72	74,53	72,52
13/09/2022	118.510	-8,16%	77,89	73,835	77,565	73,94
12/09/2022	93.211	2,11%	79,84	79,32	81,28	80,48
09/09/2022	121.567	3,22%	75,715	76,45	78,935	78,82
08/09/2022	110.237	-0,20%	75,715	74,77	76,53	76,36
07/09/2022	101.859	1,61%	75,50	75,04	76,6067	76,51
06/09/2022	177.591	-0,28%	77,145	75,0075	77,4569	75,32
05/09/2022	78.994	-0,28%	78,00	76,405	78,95	77,17
02/09/2022	78.994	-0,28%	78,00	76,405	78,95	77,17
01/09/2022	96.215	-1,21%	77,19	76,03	77,715	77,40
31/08/2022	96.751	-1,93%	79,20	78,18	80,18	78,35
30/08/2022	102.144	-0,97%	80,54	79,63	81,595	79,94
29/08/2022	92.969	0,42%	79,22	79,685	81,6825	80,72
26/08/2022	102.953	-4,75%	84,55	80,145	83,92	80,46
25/08/2022	81.548	3,32%	81,24	81,1436	84,485	84,44
24/08/2022	126.168	0,76%	80,86	79,53	83,24	81,75
23/08/2022	107.983	-0,71%	81,54	80,82	82,895	81,11
22/08/2022	123.147	-2,09%	84,97	81,11	82,79	81,66
19/08/2022	96.185	-3,36%	84,97	83,195	85,25	83,40
18/08/2022	161.099	0,24%	86,42	85,40	86,535	86,30
17/08/2022	78.939	-2,11%	86,09	85,24	87,12	86,11
16/08/2022	82.728	-0,25%	87,42	86,21	88,915	88,00
15/08/2022	86.178	-1,17%	89,48	87,29	89,31	88,17
12/08/2022	100.767	1,93%	88,00	87,4069	89,19	89,17
11/08/2022	87.388	0,30%	88,45	87,20	89,8718	87,48
10/08/2022	164.151	4,90%	85,90	85,86	89,29	87,18
09/08/2022	127.248	-3,73%	85,55	82,61	85,60	83,29
08/08/2022	91.944	1,12%	86,20	86,23	88,20	86,45
05/08/2022	92.013	-1,72%	84,30	84,71	86,90	85,3723
04/08/2022	93.006	2,21%	84,79	84,91	87,47	86,94
03/08/2022	85.177	1,47%	83,91	83,30	85,50	85,06
02/08/2022	97.492	-4,77%	88,04	83,80	87,715	83,91
01/08/2022	130.454	-0,15%	87,59	86,87	90,265	88,11
29/07/2022	155.627	-0,23%	88,60	85,88	88,645	88,30
28/07/2022	318.169	-0,29%	88,68	84,15	90,87	88,31
27/07/2022	207.088	2,88%	85,88	84,7744	89,37	88,63
26/07/2022	137.762	-0,95%	87,09	85,38	87,08	86,095