Methode Electronics Inc (MEI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01/07/2024	0	5,82%	9,97	9,915	10,36	10,36
28/06/2024	263.538	5,82%	9,97	9,915	10,36	10,36
27/06/2024	192.255	0,41%	9,82	9,70	10,005	9,79
26/06/2024	332.837	2,42%	9,53	9,2425	9,77	9,75
25/06/2024	247.037	-5,56%	9,96	9,515	10,0113	9,52
24/06/2024	257.273	-1,37%	10,29	10,045	10,429	10,08
21/06/2024	910.071	1,89%	10,20	10,155	10,79	10,22
20/06/2024	334.826	0,60%	9,81	9,81	10,12	10,03
19/06/2024	361.507	4,50%	9,87	9,60	10,07	10,21
18/06/2024	331.503	1,84%	9,87	9,60	10,07	9,95
17/06/2024	289.225	2,84%	9,35	9,27	9,79	9,77
14/06/2024	264.600	-3,85%	9,81	9,39	9,86	9,50
13/06/2024	276.707	-6,79%	10,57	9,78	10,635	9,88
12/06/2024	327.319	1,83%	10,79	10,52	10,8899	10,60
11/06/2024	368.581	0,19%	10,14	10,015	10,43	10,41
10/06/2024	1.255.789	-8,22%	10,84	8,55	10,925	10,39
07/06/2024	183.673	4,62%	10,60	10,57	11,325	11,32
06/06/2024	130.043	-2,52%	10,98	10,74	11,08	10,82
05/06/2024	129.056	4,13%	10,59	10,52	11,10	11,10
04/06/2024	149.757	-3,09%	12,04	10,54	11,02	10,66
03/06/2024	172.586	-6,62%	12,04	10,95	11,925	11,00
31/05/2024	173.377	-0,51%	11,95	11,72	12,18	11,78
30/05/2024	84.546	0,94%	11,71	11,805	11,99	11,84
29/05/2024	78.218	-3,85%	11,92	11,69	12,01	11,73
28/05/2024	123.923	3,83%	12,00	11,8814	12,37	12,20
27/05/2024	0	0,26%	12,09	11,69	11,89	11,75
24/05/2024	119.314	0,26%	12,09	11,69	11,89	11,75
23/05/2024	116.744	-3,14%	12,09	11,55	12,1248	11,72
22/05/2024	116.354	0,83%	12,02	11,99	12,24	12,10
21/05/2024	151.640	-2,20%	12,24	11,87	12,2844	12,00
20/05/2024	124.416	-0,65%	12,30	12,257	12,45	12,27
17/05/2024	79.354	0,65%	12,25	12,27	12,52	12,35
16/05/2024	132.831	-0,49%	12,21	12,18	12,45	12,27
15/05/2024	168.330	2,33%	12,20	11,83	12,44	12,32
14/05/2024	214.919	8,76%	11,33	11,10	12,06	12,04
13/05/2024	135.304	1,84%	11,085	11,00	11,273	11,07
10/05/2024	166.854	-5,64%	11,60	10,83	11,61	10,87
09/05/2024	181.032	0,88%	11,455	11,28	11,62	11,52
08/05/2024	236.945	0,48%	11,225	11,20	11,75	11,415
07/05/2024	288.479	-9,55%	12,58	11,18	12,22	11,36
06/05/2024	154.711	1,78%	12,58	12,28	12,58	12,56
03/05/2024	86.155	0,57%	12,64	12,17	12,66	12,34
02/05/2024	83.480	3,46%	12,10	11,9412	12,34	12,27
01/05/2024	108.918	-2,71%	12,23	11,835	12,33	11,86
30/04/2024	90.559	-3,33%	12,59	12,18	12,66	12,18
29/04/2024	133.369	3,11%	12,42	12,26	12,62	12,60
26/04/2024	131.155	0,74%	12,12	12,08	12,34	12,22
25/04/2024	194.598	-1,30%	12,09	11,835	12,24	12,13
24/04/2024	201.655	1,87%	11,39	11,92	12,395	12,285
23/04/2024	246.096	6,63%	11,39	11,35	12,09	12,06
22/04/2024	193.368	-2,75%	11,73	11,09	11,77	11,31
19/04/2024	201.335	-5,45%	12,23	11,57	12,46	11,63
18/04/2024	140.971	0,66%	12,24	12,24	12,46	12,30
17/04/2024	213.800	-0,16%	12,52	12,21	12,60	12,22
16/04/2024	154.840	-2,63%	12,48	12,20	12,70	12,24
15/04/2024	264.888	0,40%	12,48	12,355	12,70	12,57
12/04/2024	248.838	-0,40%	12,43	12,29	12,64	12,52
11/04/2024	164.249	3,97%	12,30	12,20	12,73	12,57
10/04/2024	361.795	-3,01%	12,46	11,90	12,42	12,23
09/04/2024	256.851	0,24%	12,46	12,175	12,71	12,61
08/04/2024	223.030	4,49%	12,14	12,0644	12,75	12,58
05/04/2024	246.705	1,78%	11,90	11,82	12,16	12,04
04/04/2024	401.618	-0,08%	11,98	11,78	12,18	11,83
03/04/2024	158.088	1,54%	11,65	11,60	11,87	11,84
02/04/2024	242.973	-3,72%	11,97	11,66	12,1008	11,66
01/04/2024	253.846	-0,58%	12,12	12,04	12,32	12,11
28/03/2024	244.743	-0,17%	11,97	11,785	12,19	11,76
27/03/2024	319.320	5,09%	11,425	11,32	11,79	11,78
26/03/2024	335.199	-2,10%	11,52	11,22	11,64	11,21
25/03/2024	350.142	-4,90%	12,09	11,33	12,12	11,45
22/03/2024	256.730	-0,25%	12,04	11,88	12,30	12,04
21/03/2024	569.348	-1,31%	12,29	11,93	12,65	12,07
20/03/2024	641.201	1,92%	12,00	11,66	12,2794	12,23
19/03/2024	1.587.517	3,18%	11,46	11,4141	12,49	12,00
18/03/2024	1.328.714	-7,11%	12,65	11,26	12,73	11,63
15/03/2024	274.116	0,00%	13,04	12,23	12,65	12,52
14/03/2024	338.674	-4,86%	13,04	12,45	13,26	12,52
13/03/2024	259.481	-0,75%	13,22	12,87	13,47	13,16
12/03/2024	305.333	-3,14%	13,56	13,12	13,67	13,26
11/03/2024	279.514	-3,05%	14,40	13,57	14,6645	13,69
08/03/2024	393.220	-2,55%	14,40	13,96	14,66	14,12
07/03/2024	1.114.505	-31,13%	17,53	13,19	17,11	14,49
06/03/2024	91.133	2,58%	20,75	20,44	21,01	21,04
05/03/2024	56.781	-1,44%	20,75	20,44	20,8525	20,51
04/03/2024	72.885	-3,66%	21,24	20,81	21,5599	20,81
01/03/2024	66.322	1,41%	21,24	21,02	21,77	21,60
29/02/2024	66.767	0,52%	21,52	21,21	21,8399	21,30
28/02/2024	41.317	-1,07%	21,34	21,20	21,51	21,19
27/02/2024	62.525	1,04%	21,42	21,21	21,50	21,42
26/02/2024	84.169	-0,05%	21,21	21,125	21,47	21,20
23/02/2024	69.666	-0,05%	21,85	20,945	21,37	21,21
22/02/2024	274.246	-3,37%	22,15	21,193	22,00	21,22
21/02/2024	77.787	-1,04%	21,70	21,88	22,19	21,96
20/02/2024	71.338	1,19%	21,70	21,695	22,20	22,19
19/02/2024	68.781	-0,23%	21,84	21,79	22,06	21,93
16/02/2024	68.781	-0,23%	21,84	21,79	22,06	21,93
15/02/2024	97.802	3,68%	21,45	21,24	21,97	21,98
14/02/2024	71.652	3,77%	20,71	20,68	21,22	21,20
13/02/2024	148.529	-6,37%	21,17	19,91	21,225	20,43
12/02/2024	202.937	3,71%	21,17	21,205	21,86	21,82