Methode Electronics Inc (MEI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09-02-2024	165.082	0,48%	21,11	20,89	21,28	21,04
08-02-2024	48.948	1,26%	20,76	20,71	21,11	20,94
07-02-2024	110.377	-1,71%	21,03	20,59	21,01	20,68
06-02-2024	70.464	1,25%	20,87	20,87	21,29	21,04
05-02-2024	91.975	-1,19%	20,68	20,36	20,94	20,78
02-02-2024	88.948	-2,00%	20,89	21,03	21,33	21,03
01-02-2024	156.871	3,37%	20,89	20,845	21,46	21,46
31-01-2024	162.897	-3,71%	21,465	20,75	21,71	20,76
30-01-2024	71.616	-0,05%	21,64	21,515	21,75	21,56
29-01-2024	62.210	1,36%	21,26	21,16	21,642	21,57
26-01-2024	72.254	0,38%	21,26	21,16	21,42	21,28
25-01-2024	40.863	0,76%	21,33	21,10	21,42	21,20
24-01-2024	74.106	-2,50%	21,55	20,97	21,86	21,04
23-01-2024	75.550	0,94%	21,55	21,47	21,86	21,58
22-01-2024	72.090	2,49%	21,15	21,12	21,48	21,38
19-01-2024	60.547	0,82%	20,65	20,495	20,85	20,86
18-01-2024	94.305	1,92%	20,50	20,21	20,7099	20,69
17-01-2024	111.393	-0,30%	20,10	20,09	20,32	20,30
16-01-2024	125.364	-0,63%	20,15	20,11	20,465	20,36
15-01-2024	78.273	-0,05%	20,70	20,36	20,94	20,49
12-01-2024	78.273	-0,05%	20,70	20,36	20,94	20,49
11-01-2024	110.947	-0,58%	20,55	20,31	20,605	20,50
10-01-2024	120.859	-1,19%	21,02	20,73	21,09	20,76
09-01-2024	90.549	-1,64%	20,88	20,83	21,13	21,01
08-01-2024	72.514	1,81%	21,12	20,94	21,59	21,36
05-01-2024	105.855	0,62%	20,65	20,605	21,22	20,98
04-01-2024	128.862	-0,90%	21,11	20,67	21,975	20,85
03-01-2024	130.296	-5,65%	22,43	20,77	21,975	21,04
02-01-2024	133.300	-1,89%	22,43	22,18	22,74	22,30
29-12-2023	96.405	-1,13%	22,77	22,73	23,015	22,73
28-12-2023	154.450	-0,48%	23,08	22,89	23,09	22,99
27-12-2023	108.667	-0,13%	22,66	22,98	23,40	23,10
26-12-2023	144.642	2,71%	22,66	22,64	23,22	23,13
22-12-2023	104.098	0,76%	22,53	22,49	22,82	22,52
21-12-2023	197.364	1,78%	22,23	21,97	22,45	22,35
20-12-2023	103.573	-1,96%	22,02	21,925	22,72	21,96
19-12-2023	98.329	1,63%	22,05	22,125	22,53	22,40
18-12-2023	129.353	-1,08%	22,21	21,81	22,31	22,04
15-12-2023	204.101	-1,42%	22,35	22,05	22,705	22,28
14-12-2023	184.354	3,39%	22,35	21,015	22,97	22,60
13-12-2023	194.556	2,58%	21,35	21,015	21,86	21,86
12-12-2023	164.343	0,38%	21,20	21,04	21,61	21,31
11-12-2023	255.109	-1,35%	21,66	21,02	22,0525	21,23
08-12-2023	455.425	-2,76%	21,66	21,30	22,03	21,52
07-12-2023	429.709	-9,27%	22,06	20,46	22,27	22,13
06-12-2023	112.422	0,08%	24,40	24,36	25,1141	24,39
05-12-2023	183.405	-3,49%	25,11	24,31	25,145	24,37
04-12-2023	116.196	3,57%	24,28	24,3395	25,34	25,25
01-12-2023	147.884	2,74%	23,60	23,38	24,45	24,38
30-11-2023	71.845	-0,38%	23,82	23,51	23,82	23,73
29-11-2023	73.256	0,38%	24,23	23,70	24,30	23,82
28-11-2023	63.322	-0,59%	23,80	23,715	24,15	23,73
27-11-2023	76.100	-0,08%	23,71	23,475	24,07	23,87
24-11-2023	22.705	1,14%	23,49	23,59	24,00	23,89
23-11-2023	65.687	0,68%	23,79	23,49	23,84	23,62
22-11-2023	65.020	0,68%	23,79	23,49	23,84	23,62
21-11-2023	39.972	-2,53%	23,88	23,45	23,855	23,46
20-11-2023	62.576	0,75%	23,75	23,64	24,15	24,07
17-11-2023	50.175	0,25%	23,75	23,79	24,23	23,89
16-11-2023	50.019	-0,87%	23,99	23,57	24,0647	23,83
15-11-2023	107.928	-0,29%	24,36	23,96	24,72	24,04
14-11-2023	110.860	6,03%	22,91	23,64	24,20	24,11
13-11-2023	69.913	-1,47%	22,91	22,7207	23,12	22,74
10-11-2023	65.162	2,21%	23,56	22,593	23,22	23,08
09-11-2023	103.792	-3,79%	23,56	22,44	23,69	22,58
08-11-2023	77.868	-1,51%	23,81	23,45	24,125	23,47
07-11-2023	118.890	-1,08%	23,95	23,6108	23,885	23,83
06-11-2023	66.104	-0,04%	23,95	23,85	24,15	24,09
03-11-2023	107.612	2,55%	24,03	23,985	24,38	24,10
02-11-2023	65.666	1,34%	23,67	23,20	23,67	23,50
01-11-2023	98.115	1,40%	22,80	22,94	23,30	23,19
31-10-2023	137.171	0,53%	22,74	22,74	22,9799	22,87
30-10-2023	87.919	0,18%	23,10	22,475	22,96	22,75
27-10-2023	56.076	-1,43%	23,16	22,64	23,06	22,74
26-10-2023	65.642	1,27%	23,02	22,83	23,26	23,07
25-10-2023	94.354	-1,98%	23,30	22,63	23,57	22,78
24-10-2023	120.232	-0,17%	23,39	23,22	23,57	23,24
23-10-2023	176.181	-1,19%	23,39	23,245	23,60	23,28
20-10-2023	111.395	-0,84%	23,87	23,54	23,825	23,56
19-10-2023	229.367	-3,02%	24,39	23,61	24,45	23,76
18-10-2023	100.442	-2,74%	24,93	24,48	24,94	24,50
17-10-2023	101.773	-1,26%	25,22	25,19	25,77	25,189
16-10-2023	230.438	2,57%	25,18	25,11	26,025	25,51
13-10-2023	151.633	0,36%	25,02	24,45	24,88	24,87
12-10-2023	121.060	-0,72%	24,68	24,70	25,14	24,78
11-10-2023	120.394	0,60%	25,20	24,73	25,225	25,10
10-10-2023	247.394	2,80%	24,54	24,42	25,26	24,95
09-10-2023	207.260	3,41%	23,35	23,04	24,50	24,27
06-10-2023	204.095	0,95%	23,15	23,00	23,75	23,47
05-10-2023	167.376	-0,13%	23,05	22,86	23,45	23,25
04-10-2023	68.269	1,26%	23,05	22,845	23,32	23,28
03-10-2023	276.792	-2,13%	23,25	22,96	23,485	22,99
02-10-2023	237.191	2,80%	22,73	22,265	23,54	23,49
29-09-2023	264.332	2,10%	22,53	22,38	23,05	22,85
28-09-2023	228.930	0,72%	22,29	22,21	22,63	22,38
27-09-2023	142.175	0,05%	22,435	22,13	22,44	22,22
26-09-2023	363.489	0,96%	22,90	22,05	23,55	22,21
25-09-2023	192.408	2,37%	21,74	21,74	22,28	22,00
22-09-2023	123.764	-0,51%	21,81	21,40	21,759	21,49
21-09-2023	99.707	-2,83%	22,44	21,39	22,005	21,60