Methode Electronics Inc (MEI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	28.748	0,75%	46,61	46,565	47,41	47,20
09/12/2022	54.977	0,30%	46,74	46,33	46,97	46,85
08/12/2022	66.440	-0,43%	46,975	46,47	47,105	46,71
07/12/2022	108.580	-2,62%	48,25	46,80	48,24	46,91
06/12/2022	230.085	-1,37%	48,95	47,68	48,89	48,17
05/12/2022	231.167	-2,75%	49,75	48,715	49,915	48,84
02/12/2022	207.938	2,57%	48,72	48,51	50,39	50,23
01/12/2022	220.898	7,20%	46,68	46,195	49,42	48,97
30/11/2022	485.503	3,82%	43,86	43,42	45,54	45,68
29/11/2022	567.394	-0,90%	44,36	43,91	44,93	44,00
28/11/2022	156.720	-2,94%	45,10	44,20	45,17	44,28
25/11/2022	129.506	0,62%	45,29	45,1706	45,95	45,62
24/11/2022	169.999	-0,35%	45,50	44,96	45,6506	45,34
23/11/2022	169.999	-0,35%	45,50	44,96	45,6506	45,34
22/11/2022	534.497	4,07%	44,055	44,16	45,58	45,50
21/11/2022	300.824	-0,93%	44,055	43,605	44,21	43,72
18/11/2022	203.600	-0,45%	45,45	44,00	45,45	44,13
17/11/2022	365.906	-0,92%	44,05	43,74	44,63	44,33
16/11/2022	217.141	-2,46%	45,04	44,66	45,5575	44,74
15/11/2022	158.509	0,75%	46,27	45,43	46,41	45,85
14/11/2022	35.746	-0,94%	45,515	45,03	46,12	45,51
11/11/2022	31.105	1,50%	45,74	45,345	46,24	45,94
10/11/2022	27.805	4,77%	43,14	44,87	45,49	45,26
09/11/2022	16.968	-1,60%	43,14	43,14	44,02	43,20
08/11/2022	31.111	1,18%	43,77	43,77	44,38	43,90
07/11/2022	31.978	1,52%	42,99	42,39	43,76	43,35
04/11/2022	22.768	3,62%	41,84	41,85	42,80	42,67
03/11/2022	32.634	-0,46%	41,20	40,20	41,31	41,18
02/11/2022	49.753	-1,69%	42,14	41,33	42,70	41,34
01/11/2022	31.865	1,99%	41,38	41,357	42,06	42,05
31/10/2022	37.182	0,71%	40,69	40,45	41,48	41,23
28/10/2022	51.073	1,94%	40,375	40,36	41,32	40,99
27/10/2022	34.782	0,70%	40,30	39,99	40,97	40,21
26/10/2022	35.194	-0,35%	40,17	39,53	40,65	39,93
25/10/2022	32.605	2,14%	39,43	38,5275	40,24	40,07
24/10/2022	25.290	1,74%	38,68	38,64	39,44	39,23
21/10/2022	22.699	3,85%	37,81	37,20	38,765	38,55
20/10/2022	31.051	-0,91%	37,21	37,025	37,93	37,09
19/10/2022	31.406	-2,09%	37,79	36,94	38,075	37,43
18/10/2022	30.581	1,92%	38,54	37,81	38,545	38,16
17/10/2022	47.261	4,64%	34,97	36,535	37,58	37,44
14/10/2022	43.220	-1,51%	34,97	35,535	36,47	35,78
13/10/2022	97.778	1,45%	34,97	34,77	36,53	36,36
12/10/2022	43.741	-0,47%	35,79	35,68	36,31	35,84
11/10/2022	29.158	-0,77%	36,45	35,78	36,53	36,01
10/10/2022	34.065	0,72%	35,99	35,94	36,685	36,29
07/10/2022	59.961	-3,12%	36,64	35,627	36,47	36,02
06/10/2022	38.584	-0,69%	37,44	37,01	37,515	37,18
05/10/2022	66.157	-1,71%	37,70	37,02	38,06	37,44
04/10/2022	77.630	2,31%	38,085	37,82	38,565	38,09
03/10/2022	39.689	0,22%	37,59	37,17	38,24	37,23
30/09/2022	54.461	-1,33%	37,40	37,14	38,39	37,15
29/09/2022	41.010	-1,88%	37,63	36,88	37,67	37,67
28/09/2022	54.408	3,26%	37,08	36,89	38,75	38,38
27/09/2022	46.910	0,32%	37,37	36,85	37,84	37,17
26/09/2022	103.490	0,82%	36,77	36,95	37,67	37,05
23/09/2022	106.126	-1,66%	36,64	35,705	36,82	36,75
22/09/2022	58.561	-2,20%	37,48	37,26	38,09	37,35
21/09/2022	41.387	-0,68%	38,44	38,26	39,20	38,19
20/09/2022	49.846	-1,11%	38,81	37,95	38,49	38,41
19/09/2022	63.619	3,57%	37,84	37,815	38,94	38,84
16/09/2022	51.893	-1,16%	37,30	36,98	37,57	37,50
15/09/2022	49.073	-1,09%	38,39	37,86	38,75	37,98
14/09/2022	35.556	-0,95%	38,97	37,9891	38,73	38,41
13/09/2022	40.084	-4,09%	39,49	38,59	39,835	38,78
12/09/2022	27.096	1,40%	40,09	39,95	40,47	40,44
09/09/2022	29.865	2,38%	39,43	39,23	39,96	39,88
08/09/2022	40.258	-1,02%	38,89	38,56	38,99	38,97
07/09/2022	65.461	2,31%	38,39	38,24	39,53	39,37
06/09/2022	49.683	-2,16%	38,81	38,09	38,99	38,48
05/09/2022	36.110	-0,13%	39,75	39,17	40,67	39,33
02/09/2022	36.110	-0,13%	39,75	39,17	40,67	39,33
01/09/2022	67.283	-2,60%	39,78	38,87	40,93	39,38
31/08/2022	62.470	-0,71%	40,80	40,43	40,97	40,46
30/08/2022	65.085	0,32%	40,45	40,34	40,88	40,75
29/08/2022	56.044	0,92%	40,21	39,59	41,035	40,62
26/08/2022	61.586	-5,00%	42,40	40,23	42,52	40,25
25/08/2022	73.967	2,64%	41,34	41,50	42,40	42,40
24/08/2022	21.643	-0,31%	41,29	41,13	41,70	41,31
23/08/2022	54.892	0,22%	41,73	41,41	41,86	41,44
22/08/2022	25.712	-3,14%	42,65	41,26	42,125	41,35
19/08/2022	40.407	-1,04%	43,04	42,28	42,99	42,69
18/08/2022	81.412	0,97%	42,78	42,805	43,20	43,16
17/08/2022	43.367	-1,90%	42,96	42,38	43,03	42,78
16/08/2022	47.172	0,97%	43,16	43,2139	43,69	43,58
15/08/2022	36.371	0,56%	42,67	42,76	43,41	43,14
12/08/2022	47.133	1,78%	42,44	42,44	42,90	42,91
11/08/2022	95.083	1,37%	41,86	41,905	42,50	42,16
10/08/2022	42.532	1,83%	41,55	41,495	42,03	41,64
09/08/2022	58.600	-1,40%	40,94	40,61	41,27	40,89
08/08/2022	33.066	0,83%	41,51	41,357	41,86	41,49
05/08/2022	24.927	-0,90%	41,21	41,13	41,4517	41,15
04/08/2022	31.757	0,70%	41,38	41,0315	42,0049	41,53
03/08/2022	169.825	0,30%	41,22	40,88	41,51	41,28
02/08/2022	27.419	-0,80%	41,30	41,07	41,88	41,15
01/08/2022	50.043	0,61%	40,79	40,73	41,67	41,48
29/07/2022	37.302	2,41%	40,42	40,30	41,30	41,24
28/07/2022	38.873	2,75%	39,50	39,27	40,40	40,29
27/07/2022	38.433	1,29%	38,66	38,45	39,48	39,21
26/07/2022	48.405	0,62%	38,70	38,27	38,90	38,76