Methode Electronics Inc (MEI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/09/2023	134.106	-0,05%	22,44	22,215	22,82	22,23
19/09/2023	221.999	-0,18%	22,33	22,06	22,515	22,24
18/09/2023	145.523	-0,98%	22,55	22,19	22,645	22,28
15/09/2023	195.385	-1,49%	23,005	21,93	22,8274	22,50
14/09/2023	106.578	0,04%	23,005	22,70	23,365	22,84
13/09/2023	157.734	0,26%	22,625	22,805	23,05	22,83
12/09/2023	184.363	0,71%	22,625	22,22	22,83	22,77
11/09/2023	201.082	-3,13%	23,49	22,61	23,96	22,61
08/09/2023	229.648	0,00%	27,13	23,10	24,3185	23,33
07/09/2023	420.790	-22,22%	27,13	23,05	27,11	23,335
06/09/2023	132.615	-0,37%	30,42	29,73	30,6163	30,00
05/09/2023	139.308	-3,21%	30,63	29,85	30,71	30,11
04/09/2023	154.592	-3,54%	32,47	30,97	32,4775	31,11
01/09/2023	154.592	-3,54%	32,47	30,97	32,4775	31,11
31/08/2023	55.244	-1,01%	32,42	32,14	32,865	32,25
30/08/2023	137.808	0,19%	32,42	32,42	32,795	32,58
29/08/2023	74.031	1,18%	32,15	32,07	32,52	32,52
28/08/2023	43.554	0,85%	32,51	32,095	32,51	32,14
25/08/2023	70.742	-0,03%	31,97	31,54	32,18	31,87
24/08/2023	60.301	-0,90%	32,09	31,65	32,21	31,88
23/08/2023	59.515	2,32%	31,54	31,36	32,20	32,17
22/08/2023	92.941	1,62%	31,05	30,81	31,49	31,44
21/08/2023	99.660	-0,99%	31,30	30,88	31,25	30,94
18/08/2023	111.216	-0,60%	31,27	31,18	31,59	31,25
17/08/2023	76.240	0,00%	31,64	31,37	31,805	31,44
16/08/2023	43.156	-0,25%	31,50	31,28	31,80	31,44
15/08/2023	43.938	-1,19%	31,50	31,33	31,71	31,52
14/08/2023	50.711	-0,25%	31,77	31,36	31,92	31,90
11/08/2023	29.249	-0,90%	32,315	31,95	32,33	31,98
10/08/2023	113.579	-1,01%	32,84	32,166	33,00	32,27
09/08/2023	47.589	-0,18%	32,485	32,26	32,675	32,60
08/08/2023	52.792	-2,51%	33,03	32,29	33,33	32,66
07/08/2023	37.940	0,66%	33,60	33,205	33,55	33,50
04/08/2023	39.693	0,39%	33,00	33,11	33,75	33,28
03/08/2023	47.563	-1,16%	33,15	32,895	33,37	33,15
02/08/2023	68.180	-0,83%	33,35	33,445	33,85	33,54
01/08/2023	71.294	0,54%	33,48	33,31	33,85	33,82
31/07/2023	111.915	2,84%	32,87	33,02	33,75	33,64
28/07/2023	38.310	0,15%	32,75	32,70	33,05	32,71
27/07/2023	48.347	-1,09%	33,26	32,54	33,51	32,66
26/07/2023	50.302	0,61%	32,87	32,90	33,27	33,02
25/07/2023	52.283	-0,33%	32,99	32,70	33,095	32,82
24/07/2023	76.173	1,57%	32,36	32,36	33,055	32,93
21/07/2023	124.754	0,37%	32,36	31,99	32,645	32,42
20/07/2023	59.973	-2,33%	32,76	32,18	32,85	32,30
19/07/2023	62.280	-0,06%	33,27	32,72	33,25	33,07
18/07/2023	56.737	-0,66%	33,41	32,87	33,84	33,09
17/07/2023	66.235	0,12%	33,34	33,06	33,46	33,31
14/07/2023	57.642	-1,57%	33,69	33,02	33,5923	33,27
13/07/2023	154.320	0,66%	33,69	33,40	33,995	33,80
12/07/2023	313.716	2,37%	33,55	33,07	33,82	33,72
11/07/2023	295.697	0,46%	33,03	32,40	33,165	32,94
10/07/2023	377.971	0,09%	32,72	32,65	33,24	32,79
07/07/2023	128.681	-0,27%	32,93	32,71	33,1675	32,76
06/07/2023	105.803	-1,29%	33,01	32,60	33,125	32,90
05/07/2023	77.336	-0,45%	33,20	32,92	33,62	33,33
04/07/2023	48.912	0,78%	33,50	33,31	33,665	33,78
03/07/2023	48.912	0,78%	33,50	33,31	33,665	33,78
30/06/2023	112.213	0,72%	33,64	33,39	34,02	33,52
29/06/2023	126.143	2,27%	32,77	32,593	33,56	33,28
28/06/2023	150.158	-0,46%	32,73	32,55	33,33	32,54
27/06/2023	241.311	0,55%	32,65	32,25	32,98	32,69
26/06/2023	160.358	-0,79%	33,09	32,37	33,50	32,51
23/06/2023	309.812	-3,82%	33,63	32,25	34,22	32,74
22/06/2023	335.315	-9,38%	37,15	33,62	36,475	34,00
21/06/2023	120.570	0,00%	37,15	37,00	37,70	37,52
20/06/2023	89.764	-1,68%	37,90	37,415	38,03	37,52
19/06/2023	136.921	-0,11%	38,78	37,61	38,76	38,16
16/06/2023	136.921	-0,11%	38,78	37,61	38,76	38,16
15/06/2023	184.217	2,69%	37,17	37,10	38,19	38,20
14/06/2023	320.289	0,81%	37,06	36,77	37,865	37,20
13/06/2023	826.736	-18,13%	38,45	36,17	38,38	36,90
12/06/2023	140.876	-0,07%	45,16	44,90	45,375	45,07
09/06/2023	34.629	-0,90%	45,64	44,97	45,82	45,10
08/06/2023	114.601	-1,69%	46,04	45,095	46,10	45,51
07/06/2023	94.076	3,35%	45,16	45,14	46,54	46,29
06/06/2023	46.690	4,07%	43,26	42,67	45,27	44,79
05/06/2023	66.903	-3,15%	43,63	42,85	43,78	43,04
02/06/2023	63.591	3,69%	43,38	43,13	44,54	44,44
01/06/2023	36.194	-0,44%	42,66	42,20	43,075	42,86
31/05/2023	32.534	-0,91%	43,885	43,45	43,99	43,45
30/05/2023	32.534	-0,91%	43,885	43,45	43,99	43,45
29/05/2023	116.794	2,69%	42,87	42,93	44,03	43,85
26/05/2023	116.794	2,69%	42,87	42,93	44,03	43,85
25/05/2023	162.067	1,45%	42,41	42,09	42,82	42,70
24/05/2023	37.239	-0,90%	41,95	41,825	42,36	42,09
23/05/2023	43.909	0,50%	42,22	42,185	43,125	42,47
22/05/2023	37.609	0,81%	41,66	41,88	42,60	42,26
19/05/2023	33.561	-0,52%	42,39	41,41	42,35	41,92
18/05/2023	22.434	1,20%	41,62	41,60	42,37	42,14
17/05/2023	75.892	1,88%	41,01	40,91	41,78	41,64
16/05/2023	34.067	0,07%	40,71	40,459	40,945	40,87
15/05/2023	37.700	-0,07%	41,02	40,81	41,245	40,84
12/05/2023	29.678	0,42%	41,32	40,58	41,14	40,87
11/05/2023	25.635	-0,56%	40,47	40,04	40,83	40,70
10/05/2023	46.763	0,54%	41,24	40,25	41,324	40,93
09/05/2023	32.844	-0,20%	40,62	40,52	41,10	40,71
08/05/2023	22.461	-0,42%	41,25	40,655	41,10	40,79
05/05/2023	32.719	3,02%	40,67	40,41	41,12	40,96
04/05/2023	44.486	-2,93%	40,35	39,57	40,22	39,76