Methode Electronics Inc (MEI)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 28/11/2025 |
33.201 |
2,02%
|
7,53
|
7,40
|
7,63
|
7,58
|
| 26/11/2025 |
93.840 |
1,50%
|
7,32
|
7,28
|
7,53
|
7,43
|
| 25/11/2025 |
103.641 |
4,72%
|
7,01
|
7,01
|
7,3377
|
7,32
|
| 24/11/2025 |
66.961 |
0,72%
|
6,93
|
6,8816
|
7,095
|
6,99
|
| 21/11/2025 |
93.784 |
5,32%
|
6,60
|
6,535
|
6,99
|
6,94
|
| 20/11/2025 |
74.055 |
-2,52%
|
6,88
|
6,50
|
7,07
|
6,58
|
| 19/11/2025 |
94.125 |
-3,23%
|
6,98
|
6,7292
|
7,10
|
6,75
|
| 18/11/2025 |
92.455 |
-2,79%
|
7,11
|
6,8796
|
7,11
|
6,97
|
| 17/11/2025 |
138.352 |
2,71%
|
7,30
|
6,9573
|
7,33
|
7,18
|
| 14/11/2025 |
134.856 |
0,86%
|
6,89
|
6,63
|
7,07
|
7,01
|
| 13/11/2025 |
346.616 |
0,80%
|
6,84
|
6,82
|
6,9735
|
6,95
|
| 12/11/2025 |
141.516 |
4,86%
|
6,62
|
6,6049
|
6,9115
|
6,90
|
| 11/11/2025 |
178.539 |
-2,52%
|
6,57
|
6,53
|
6,74
|
6,58
|
| 10/11/2025 |
91.509 |
1,81%
|
6,73
|
6,58
|
6,787
|
6,75
|
| 07/11/2025 |
142.271 |
2,00%
|
6,42
|
6,345
|
6,63
|
6,63
|
| 06/11/2025 |
122.859 |
-4,42%
|
6,79
|
6,48
|
6,86
|
6,50
|
| 05/11/2025 |
75.072 |
2,57%
|
6,61
|
6,6047
|
6,83
|
6,79
|
| 04/11/2025 |
60.338 |
-2,36%
|
6,58
|
6,55
|
6,68
|
6,61
|
| 03/11/2025 |
139.717 |
0,59%
|
6,70
|
6,62
|
6,94
|
6,77
|
| 31/10/2025 |
88.982 |
1,51%
|
6,63
|
6,59
|
6,8099
|
6,73
|
| 30/10/2025 |
98.309 |
-3,07%
|
6,852
|
6,60
|
6,852
|
6,64
|
| 29/10/2025 |
92.574 |
-3,25%
|
6,99
|
6,81
|
7,18
|
6,85
|
| 28/10/2025 |
114.678 |
-1,79%
|
7,77
|
7,08
|
7,77
|
7,08
|
| 27/10/2025 |
130.764 |
0,28%
|
7,30
|
7,22
|
7,40
|
7,26
|
| 24/10/2025 |
102.646 |
0,42%
|
7,21
|
7,18
|
7,3978
|
7,24
|
| 23/10/2025 |
178.832 |
2,56%
|
7,03
|
7,03
|
7,4194
|
7,21
|
| 22/10/2025 |
90.584 |
-1,26%
|
7,05
|
6,93
|
7,21
|
7,03
|
| 21/10/2025 |
81.841 |
1,14%
|
7,00
|
6,97
|
7,12
|
7,12
|
| 20/10/2025 |
96.605 |
0,07%
|
7,07
|
6,94
|
7,24
|
7,04
|
| 17/10/2025 |
120.510 |
-4,08%
|
7,05
|
6,95
|
7,33
|
7,05
|
| 16/10/2025 |
120.579 |
-0,14%
|
7,57
|
7,30
|
7,57
|
7,35
|
| 15/10/2025 |
142.276 |
1,10%
|
7,45
|
7,22
|
7,45
|
7,36
|
| 14/10/2025 |
177.672 |
1,89%
|
7,14
|
6,88
|
7,4191
|
7,28
|
| 13/10/2025 |
145.132 |
4,69%
|
6,915
|
6,895
|
7,17
|
7,14
|
| 10/10/2025 |
150.809 |
-6,19%
|
7,41
|
6,82
|
7,42
|
6,82
|
| 09/10/2025 |
156.523 |
-2,42%
|
7,70
|
7,2058
|
7,70
|
7,27
|
| 08/10/2025 |
111.815 |
0,13%
|
7,46
|
7,32
|
7,47
|
7,45
|
| 07/10/2025 |
107.265 |
-7,35%
|
8,04
|
7,44
|
8,1049
|
7,44
|
| 06/10/2025 |
162.489 |
-1,47%
|
8,265
|
7,99
|
8,275
|
8,03
|
| 03/10/2025 |
140.874 |
4,76%
|
7,90
|
7,85
|
8,23
|
8,15
|
| 02/10/2025 |
168.651 |
2,37%
|
7,71
|
7,50
|
7,78
|
7,78
|
| 01/10/2025 |
144.843 |
0,66%
|
7,48
|
7,4598
|
7,68
|
7,60
|
| 30/09/2025 |
116.385 |
0,67%
|
7,48
|
7,40
|
7,565
|
7,55
|
| 29/09/2025 |
126.669 |
-1,32%
|
7,67
|
7,385
|
7,67
|
7,50
|
| 26/09/2025 |
193.003 |
1,07%
|
7,51
|
7,3786
|
7,62
|
7,60
|
| 25/09/2025 |
129.886 |
-2,90%
|
7,75
|
7,45
|
7,75
|
7,51
|
| 24/09/2025 |
146.389 |
-2,82%
|
8,03
|
7,75
|
8,07
|
7,75
|
| 23/09/2025 |
124.560 |
-1,12%
|
8,17
|
7,86
|
8,25
|
7,98
|
| 22/09/2025 |
179.496 |
0,50%
|
7,91
|
7,83
|
8,175
|
8,07
|
| 19/09/2025 |
134.743 |
-4,32%
|
8,33
|
7,925
|
8,335
|
8,03
|
| 18/09/2025 |
227.186 |
3,46%
|
8,14
|
8,14
|
8,5101
|
8,33
|
| 17/09/2025 |
475.968 |
1,13%
|
7,99
|
7,96
|
8,375
|
8,09
|
| 16/09/2025 |
105.047 |
-0,68%
|
8,02
|
7,87
|
8,1225
|
8,00
|
| 15/09/2025 |
236.601 |
-0,86%
|
8,161
|
7,91
|
8,225
|
8,07
|
| 12/09/2025 |
302.457 |
-0,97%
|
8,17
|
8,05
|
8,31
|
8,14
|
| 11/09/2025 |
418.308 |
-0,78%
|
8,6084
|
8,21
|
8,6084
|
8,22
|
| 10/09/2025 |
613.885 |
14,05%
|
8,50
|
7,89
|
8,72
|
8,30
|
| 09/09/2025 |
312.615 |
3,31%
|
7,24
|
7,1809
|
7,49
|
7,40
|
| 08/09/2025 |
164.039 |
2,04%
|
6,58
|
6,58
|
7,285
|
7,25
|
| 05/09/2025 |
159.434 |
1,28%
|
7,5724
|
7,00
|
7,5724
|
7,11
|
| 04/09/2025 |
358.020 |
-8,24%
|
7,47
|
6,55
|
7,47
|
7,02
|
| 03/09/2025 |
185.839 |
-1,67%
|
7,67
|
7,64
|
7,798
|
7,65
|
| 02/09/2025 |
177.927 |
0,65%
|
7,531
|
7,38
|
7,79
|
7,78
|
| 29/08/2025 |
99.915 |
-0,77%
|
7,70
|
7,64
|
7,90
|
7,73
|
| 28/08/2025 |
156.877 |
0,39%
|
7,83
|
7,67
|
7,875
|
7,80
|
| 27/08/2025 |
147.749 |
1,57%
|
7,51
|
7,51
|
7,83
|
7,76
|
| 26/08/2025 |
210.232 |
1,73%
|
7,51
|
7,51
|
7,725
|
7,64
|
| 25/08/2025 |
189.998 |
0,27%
|
7,45
|
7,42
|
7,64
|
7,51
|
| 22/08/2025 |
278.803 |
12,46%
|
6,72
|
6,68
|
7,62
|
7,50
|
| 21/08/2025 |
198.388 |
-0,30%
|
6,64
|
6,52
|
6,695
|
6,66
|
| 20/08/2025 |
138.053 |
-1,48%
|
6,80
|
6,65
|
6,86
|
6,68
|
| 19/08/2025 |
202.169 |
0,59%
|
6,73
|
6,6605
|
6,81
|
6,78
|
| 18/08/2025 |
125.872 |
0,60%
|
6,60
|
6,60
|
6,76
|
6,73
|
| 15/08/2025 |
108.376 |
-1,76%
|
6,85
|
6,6237
|
6,9301
|
6,69
|
| 14/08/2025 |
217.547 |
-2,01%
|
6,84
|
6,62
|
6,9199
|
6,81
|
| 13/08/2025 |
247.274 |
-0,29%
|
6,97
|
6,88
|
7,1724
|
6,95
|
| 12/08/2025 |
623.068 |
6,25%
|
6,67
|
6,59
|
6,99
|
6,97
|
| 11/08/2025 |
193.512 |
1,08%
|
6,455
|
6,41
|
6,58
|
6,56
|
| 08/08/2025 |
296.558 |
1,89%
|
6,49
|
6,2101
|
6,52
|
6,48
|
| 07/08/2025 |
110.646 |
0,47%
|
6,435
|
6,285
|
6,5098
|
6,36
|
| 06/08/2025 |
149.551 |
2,76%
|
6,248
|
6,16
|
6,35
|
6,33
|
| 05/08/2025 |
135.327 |
-1,28%
|
6,31
|
6,1016
|
6,37
|
6,16
|
| 04/08/2025 |
89.966 |
-1,34%
|
6,38
|
6,24
|
6,44
|
6,24
|
| 01/08/2025 |
172.582 |
-3,58%
|
6,37
|
6,22
|
6,45
|
6,33
|
| 31/07/2025 |
160.794 |
-0,30%
|
6,51
|
6,50
|
6,675
|
6,56
|
| 30/07/2025 |
179.530 |
-0,46%
|
6,835
|
6,52
|
6,835
|
6,58
|
| 29/07/2025 |
144.986 |
-2,08%
|
6,63
|
6,55
|
6,82
|
6,60
|
| 28/07/2025 |
159.667 |
1,97%
|
6,655
|
6,55
|
6,82
|
6,74
|
| 25/07/2025 |
247.146 |
1,54%
|
6,76
|
6,50
|
6,78
|
6,61
|
| 24/07/2025 |
165.408 |
-4,83%
|
6,81
|
6,50
|
6,865
|
6,51
|
| 23/07/2025 |
320.745 |
2,86%
|
6,72
|
6,62
|
6,88
|
6,84
|
| 22/07/2025 |
280.597 |
-0,75%
|
6,64
|
6,535
|
6,88
|
6,65
|
| 21/07/2025 |
277.542 |
2,21%
|
6,88
|
6,535
|
6,88
|
6,70
|
| 18/07/2025 |
213.886 |
-1,93%
|
6,70
|
6,55
|
6,9306
|
6,55
|
| 17/07/2025 |
254.171 |
1,81%
|
6,50
|
6,32
|
6,78
|
6,75
|
| 16/07/2025 |
384.413 |
2,32%
|
6,66
|
6,32
|
6,70
|
6,63
|
| 15/07/2025 |
493.153 |
-3,57%
|
6,985
|
6,42
|
7,04
|
6,48
|
| 14/07/2025 |
470.493 |
-3,10%
|
7,0001
|
6,57
|
7,04
|
6,72
|
| 11/07/2025 |
749.932 |
-10,00%
|
7,6987
|
6,92
|
8,58
|
6,93
|
| 10/07/2025 |
938.861 |
-25,17%
|
10,48
|
7,67
|
10,5738
|
7,70
|
