Methode Electronics Inc (MEI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
22/11/2024	72.533	5,84%	9,885	9,9134	10,34	10,288
21/11/2024	148.756	7,64%	9,04	9,04	9,75	9,72
20/11/2024	151.460	-2,48%	9,14	8,795	9,28	9,03
19/11/2024	125.127	0,65%	9,02	8,995	9,29	9,26
18/11/2024	128.518	-1,08%	9,32	9,11	9,5098	9,20
15/11/2024	114.771	-4,32%	9,62	9,17	9,74	9,30
14/11/2024	135.294	0,73%	9,67	9,47	9,72	9,72
13/11/2024	118.144	-0,72%	9,74	9,60	9,94	9,65
12/11/2024	111.270	-4,71%	10,135	9,72	10,12	9,72
11/11/2024	98.114	1,90%	10,135	10,11	10,3226	10,20
08/11/2024	123.380	-2,53%	10,21	9,96	10,34	10,01
07/11/2024	136.423	0,49%	10,235	9,88	10,30	10,27
06/11/2024	168.049	10,37%	9,125	9,75	10,30	10,22
05/11/2024	105.101	1,09%	9,02	9,085	9,28	9,26
04/11/2024	138.704	1,44%	9,02	8,92	9,295	9,16
01/11/2024	231.843	3,56%	8,84	8,849	9,345	9,03
31/10/2024	419.100	-5,53%	9,37	8,71	9,265	8,72
30/10/2024	139.548	-2,12%	9,405	9,205	9,57	9,23
29/10/2024	92.043	-1,05%	9,405	9,295	9,555	9,43
28/10/2024	148.220	3,70%	9,26	9,255	9,63	9,53
25/10/2024	136.835	-0,11%	9,26	9,17	9,58	9,19
24/10/2024	252.415	-8,64%	10,14	9,19	10,195	9,20
23/10/2024	101.838	-2,61%	10,22	10,02	10,28	10,07
22/10/2024	134.222	-1,05%	10,45	10,26	10,62	10,34
21/10/2024	178.003	-4,83%	10,895	10,295	10,895	10,45
18/10/2024	99.701	-0,27%	10,97	10,87	11,17	10,98
17/10/2024	157.452	-0,80%	11,14	10,7818	11,25	11,15
16/10/2024	71.101	2,28%	11,055	10,975	11,225	11,24
15/10/2024	132.363	-1,17%	11,12	10,98	11,3399	10,99
14/10/2024	141.654	1,37%	10,85	10,71	11,14	11,12
11/10/2024	215.860	5,48%	10,55	10,43	11,105	10,97
10/10/2024	174.613	-0,67%	10,505	10,15	10,52	10,40
09/10/2024	157.808	-0,66%	10,505	10,43	10,66	10,47
08/10/2024	369.508	0,48%	10,33	10,15	10,555	10,54
07/10/2024	170.703	-5,33%	10,93	10,41	11,21	10,49
04/10/2024	93.194	1,84%	11,28	10,98	11,21	11,08
03/10/2024	155.728	-4,56%	11,225	10,81	11,34	10,88
02/10/2024	103.127	-0,09%	11,40	11,255	11,56	11,40
01/10/2024	89.933	-4,60%	11,88	11,365	11,88	11,41
30/09/2024	290.762	-0,08%	11,55	11,4199	12,05	11,96
27/09/2024	131.222	-2,29%	12,35	11,95	12,28	11,97
26/09/2024	158.538	9,87%	11,32	11,575	12,28	12,25
25/09/2024	163.038	-2,62%	11,32	11,1599	11,4147	11,15
24/09/2024	98.891	0,79%	11,50	11,32	11,54	11,45
23/09/2024	167.477	-2,66%	11,63	11,275	11,88	11,36
20/09/2024	225.710	2,19%	11,65	11,575	12,01	11,67
19/09/2024	152.140	4,20%	11,39	11,105	11,455	11,42
18/09/2024	124.169	2,33%	10,75	10,58	11,27	10,96
17/09/2024	173.371	1,61%	10,44	10,50	10,94	10,71
16/09/2024	175.960	-0,28%	10,44	10,4375	10,64	10,54
13/09/2024	154.404	5,49%	10,25	10,19	10,60	10,57
12/09/2024	181.200	1,11%	9,855	9,7517	10,12	10,02
11/09/2024	184.961	1,54%	9,79	9,63	9,98	9,91
10/09/2024	231.774	1,04%	9,54	9,35	9,82	9,76
09/09/2024	218.480	-0,82%	9,69	9,305	9,72	9,66
06/09/2024	172.249	-5,80%	10,325	9,66	10,325	9,74
05/09/2024	210.404	2,63%	10,22	9,79	10,93	10,325
04/09/2024	226.466	1,21%	9,80	9,80	10,27	10,06
03/09/2024	154.421	-4,80%	10,31	9,885	10,32	9,92
02/09/2024	0	-0,10%	10,46	10,245	10,515	10,42
30/08/2024	100.561	-0,10%	10,46	10,245	10,515	10,42
29/08/2024	113.455	4,61%	9,95	9,90	10,5837	10,43
28/08/2024	137.443	-2,64%	10,15	9,825	10,16	9,97
27/08/2024	75.434	-3,40%	10,525	10,15	10,43	10,24
26/08/2024	86.812	-0,28%	10,75	10,50	10,8029	10,60
23/08/2024	121.424	7,59%	10,07	9,84	10,63	10,63
22/08/2024	183.040	-8,86%	10,75	9,84	10,82	9,88
21/08/2024	125.748	5,24%	10,40	10,35	10,8806	10,84
20/08/2024	95.604	-5,62%	10,98	10,30	10,98	10,25
19/08/2024	73.563	1,21%	10,79	10,665	10,88	10,86
16/08/2024	128.584	-0,28%	10,685	10,53	10,835	10,73
15/08/2024	119.700	3,76%	10,62	10,44	10,815	10,76
14/08/2024	138.752	-0,38%	10,445	10,17	10,455	10,37
13/08/2024	121.217	4,52%	9,93	9,87	10,455	10,41
12/08/2024	136.143	-1,58%	10,07	9,74	10,1547	9,96
09/08/2024	109.705	-1,84%	10,24	9,97	10,50	10,12
08/08/2024	128.545	0,98%	10,32	10,14	10,361	10,31
07/08/2024	112.252	-3,86%	10,65	10,19	10,9321	10,21
06/08/2024	174.515	-0,38%	10,65	10,31	10,79	10,62
05/08/2024	172.629	-6,16%	10,36	10,23	10,725	10,66
02/08/2024	171.072	-4,46%	11,22	11,075	11,39	11,36
01/08/2024	232.739	-6,08%	12,64	11,78	12,8399	11,89
31/07/2024	183.852	-0,63%	12,72	12,64	13,08	12,66
30/07/2024	173.259	3,24%	12,50	12,48	12,84	12,74
29/07/2024	145.969	-4,12%	12,88	12,21	12,87	12,34
26/07/2024	126.150	-0,85%	13,18	12,74	13,19	12,87
25/07/2024	134.070	0,00%	13,01	12,93	13,27	12,98
24/07/2024	145.777	-4,21%	13,55	12,93	13,775	12,98
23/07/2024	137.109	0,74%	13,29	13,2501	13,60	13,55
22/07/2024	180.636	0,15%	13,45	12,91	13,57	13,45
19/07/2024	176.712	-1,54%	13,64	13,30	13,70	13,43
18/07/2024	319.840	-2,08%	13,78	13,50	13,9887	13,64
17/07/2024	387.933	0,29%	13,74	13,52	14,33	13,93
16/07/2024	391.980	1,76%	13,59	13,585	14,13	13,89
15/07/2024	323.312	-1,09%	13,59	13,55	14,15	13,65
12/07/2024	684.475	1,32%	11,15	13,51	14,57	13,80
11/07/2024	2.163.196	44,17%	11,15	11,01	13,95	13,61
10/07/2024	296.214	3,28%	9,23	8,97	9,45	9,44
09/07/2024	234.268	-7,02%	9,86	9,05	9,785	9,14
08/07/2024	191.114	2,72%	9,81	9,62	9,865	9,83