Methode Electronics Inc (MEI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03/05/2023	41.764	-0,34%	41,47	40,93	41,68	40,96
02/05/2023	24.191	-0,29%	40,89	40,305	41,12	41,10
01/05/2023	31.116	0,56%	41,14	41,11	41,75	41,22
28/04/2023	32.517	0,59%	40,96	40,685	41,245	40,99
27/04/2023	47.026	1,17%	40,49	40,08	40,76	40,75
26/04/2023	35.900	-0,62%	40,37	40,13	40,62	40,28
25/04/2023	29.808	-2,41%	41,20	40,46	41,26	40,53
24/04/2023	43.189	-0,60%	41,79	41,34	41,98	41,53
21/04/2023	45.018	-2,09%	42,34	41,60	42,44	41,78
20/04/2023	33.396	-0,07%	42,49	42,335	42,72	42,67
19/04/2023	100.955	-0,81%	42,68	42,58	42,99	42,70
18/04/2023	83.347	-0,23%	43,225	42,725	43,43	43,05
17/04/2023	31.560	0,68%	43,00	42,941	43,30	43,15
14/04/2023	52.711	-0,05%	43,18	42,58	43,25	42,86
13/04/2023	77.172	0,75%	42,45	41,98	43,00	42,88
12/04/2023	30.437	0,52%	42,86	42,43	42,90	42,70
11/04/2023	38.616	0,78%	42,29	42,05	42,85	42,48
10/04/2023	56.919	1,08%	41,60	41,35	42,28	42,15
06/04/2023	61.212	0,26%	41,345	41,30	41,73	41,70
05/04/2023	53.224	-0,50%	41,50	41,21	41,65	41,59
04/04/2023	100.860	-4,13%	43,18	41,47	43,20	41,80
03/04/2023	77.110	-0,64%	43,93	42,97	43,93	43,60
31/03/2023	57.682	1,93%	43,48	43,285	43,91	43,88
30/03/2023	57.748	-0,35%	43,62	43,00	43,64	43,05
29/03/2023	118.873	2,13%	42,75	42,358	43,28	43,20
28/03/2023	47.666	0,36%	41,73	41,76	42,49	42,30
27/03/2023	149.778	1,81%	42,16	41,67	42,18	42,15
24/03/2023	38.382	0,05%	41,77	41,07	41,50	41,40
23/03/2023	43.701	0,32%	41,77	40,96	41,96	41,38
22/03/2023	37.775	-1,95%	42,15	41,25	42,54	41,25
21/03/2023	71.920	1,62%	42,24	41,92	42,80	42,07
20/03/2023	52.798	1,17%	41,40	41,18	41,91	41,40
17/03/2023	134.042	-2,18%	41,56	40,50	42,14	40,92
16/03/2023	57.056	1,11%	40,82	40,83	42,11	41,83
15/03/2023	73.558	-1,62%	40,82	40,545	41,38	41,37
14/03/2023	101.012	1,67%	42,44	41,58	42,50	42,05
13/03/2023	105.418	-3,66%	43,11	41,11	41,96	41,36
10/03/2023	187.497	-1,74%	43,11	42,205	43,8525	42,93
09/03/2023	267.225	-8,23%	44,10	42,74	45,845	43,69
08/03/2023	63.200	-0,21%	48,01	47,04	48,10	47,61
07/03/2023	80.307	-0,06%	47,69	46,94	48,295	47,71
06/03/2023	116.094	-4,81%	49,95	47,33	50,03	47,74
03/03/2023	42.218	-0,18%	49,02	49,9645	50,74	50,15
02/03/2023	36.348	1,68%	49,02	48,99	50,24	50,24
01/03/2023	28.472	1,40%	48,78	48,72	49,435	49,41
28/02/2023	44.350	1,04%	48,34	48,59	49,275	48,73
27/02/2023	44.486	-0,76%	48,98	48,14	49,23	48,23
24/02/2023	30.770	-0,86%	48,88	47,99	48,60	48,60
23/02/2023	25.663	0,43%	49,30	48,35	49,09	49,02
22/02/2023	36.700	0,06%	48,75	48,54	49,16	48,81
21/02/2023	29.360	-1,79%	49,15	48,595	49,22	48,78
20/02/2023	25.888	-0,08%	49,76	49,53	50,01	49,67
17/02/2023	25.888	-0,08%	49,76	49,53	50,01	49,67
16/02/2023	24.967	-0,10%	49,02	49,46	49,86	49,71
15/02/2023	20.261	0,69%	49,27	49,313	49,97	49,76
14/02/2023	46.569	0,06%	49,18	48,98	49,965	49,42
13/02/2023	37.252	1,73%	48,38	48,38	49,54	49,39
10/02/2023	26.011	-0,78%	48,58	48,48	48,94	48,55
09/02/2023	19.103	-0,67%	49,59	48,94	49,73	48,93
08/02/2023	35.599	-1,32%	49,97	48,635	49,78	49,26
07/02/2023	29.679	-0,12%	49,42	49,30	50,31	49,92
06/02/2023	45.366	-0,89%	50,20	49,46	50,38	49,98
03/02/2023	59.351	-0,04%	50,34	50,34	51,2289	50,429
02/02/2023	41.604	2,17%	49,74	49,64	50,52	50,45
01/02/2023	110.710	3,44%	47,56	47,835	49,76	49,38
31/01/2023	74.451	2,05%	47,13	47,09	48,04	47,74
30/01/2023	23.766	-0,41%	46,92	46,62	47,09	46,78
27/01/2023	37.756	0,43%	46,635	46,54	47,53	46,97
26/01/2023	27.938	-0,36%	46,95	46,075	46,95	46,77
25/01/2023	33.558	1,32%	45,72	45,66	46,91	46,94
24/01/2023	30.915	1,00%	45,50	45,55	46,41	46,33
23/01/2023	28.315	0,11%	45,89	45,38	46,15	45,87
20/01/2023	46.534	0,68%	45,25	44,98	45,81	45,82
19/01/2023	38.250	-1,66%	45,54	44,96	45,79	45,51
18/01/2023	33.531	-0,75%	46,94	46,13	47,245	46,28
17/01/2023	33.861	-0,72%	46,98	46,41	46,98	46,63
16/01/2023	33.172	0,49%	46,77	46,31	47,17	46,97
13/01/2023	33.172	0,49%	46,77	46,31	47,17	46,97
12/01/2023	32.134	0,24%	46,50	46,36	46,885	46,74
11/01/2023	33.470	-0,47%	46,98	46,72	47,73	46,77
10/01/2023	34.695	0,56%	46,97	46,36	47,22	46,99
09/01/2023	36.954	1,02%	46,45	46,70	47,59	46,73
06/01/2023	52.960	2,80%	45,89	45,485	46,51	46,26
05/01/2023	32.872	0,74%	44,25	44,61	45,165	45,00
04/01/2023	48.378	-0,56%	45,43	44,26	45,55	44,67
03/01/2023	59.441	1,24%	44,98	44,56	45,255	44,92
02/01/2023	45.769	-1,00%	44,44	44,105	44,77	44,37
30/12/2022	45.769	-1,00%	44,44	44,105	44,77	44,37
29/12/2022	36.356	2,75%	44,21	44,045	44,99	44,82
28/12/2022	32.857	-2,79%	44,99	43,60	45,44	43,62
27/12/2022	129.068	1,36%	44,65	43,81	45,39	44,87
23/12/2022	5.790	0,76%	44,54	43,82	44,325	44,325
22/12/2022	44.017	-2,09%	44,35	43,26	44,14	43,99
21/12/2022	30.678	1,17%	44,81	44,79	45,22	44,93
20/12/2022	47.857	0,86%	44,47	43,98	45,325	44,41
19/12/2022	275.421	-0,18%	44,32	43,70	44,34	44,03
16/12/2022	74.122	-1,14%	44,16	43,76	44,5497	44,11
15/12/2022	44.401	-3,80%	45,47	44,48	45,39	44,62
14/12/2022	40.081	-1,84%	47,64	46,16	47,71	46,38
13/12/2022	42.034	0,11%	48,02	47,255	48,63	47,25