BiG | O banco que entende os seus valores.

Middleby Corporation (MIDD)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
23/04/2025	551.680	0,57%	126,06	123,19	133,00	128,16
22/04/2025	833.263	2,77%	126,00	121,76	128,76	127,44
21/04/2025	742.077	-2,29%	125,75	121,76	128,76	124,01
17/04/2025	514.258	-0,45%	129,37	125,57	130,65	126,91
16/04/2025	873.712	-1,55%	131,61	125,57	133,055	127,48
15/04/2025	651.095	-1,84%	131,61	128,695	133,055	129,49
14/04/2025	1.017.335	-0,21%	134,00	130,67	134,955	131,91
11/04/2025	1.006.453	0,46%	132,07	127,24	133,47	132,19
10/04/2025	1.504.707	-8,08%	139,04	128,89	139,405	131,59
09/04/2025	1.747.435	14,70%	123,65	123,65	143,82	143,55
08/04/2025	1.315.969	-3,21%	132,23	123,24	135,37	125,14
07/04/2025	1.424.029	-4,57%	131,54	126,50	138,525	129,27
04/04/2025	1.018.953	-4,72%	137,27	132,56	138,83	135,46
03/04/2025	936.723	-8,14%	147,80	141,69	150,655	142,17
02/04/2025	284.467	1,33%	151,31	150,385	155,065	154,76
01/04/2025	348.230	0,49%	151,61	149,83	153,61	152,73
31/03/2025	335.677	-0,51%	156,95	148,49	153,41	151,98
28/03/2025	334.085	-2,78%	156,95	152,18	158,50	152,76
27/03/2025	323.985	0,39%	155,84	154,14	158,36	157,13
26/03/2025	250.244	-0,08%	156,86	155,99	158,79	156,52
25/03/2025	241.307	-1,19%	159,28	154,805	159,28	156,65
24/03/2025	474.367	2,68%	156,00	155,26	158,54	158,54
21/03/2025	501.168	0,31%	152,54	150,74	154,98	154,41
20/03/2025	765.064	-0,63%	153,89	151,86	156,35	153,93
19/03/2025	348.199	0,95%	153,12	151,28	155,44	154,90
18/03/2025	266.715	-0,11%	153,03	151,745	153,66	153,44
17/03/2025	343.468	1,22%	150,92	150,92	154,97	153,52
14/03/2025	289.388	2,72%	148,99	148,45	152,17	151,67
13/03/2025	533.660	-2,92%	151,85	147,50	152,975	147,69
12/03/2025	624.495	-1,96%	156,39	152,045	157,76	152,13
11/03/2025	795.185	-1,37%	157,16	154,00	158,40	155,17
10/03/2025	420.833	-2,25%	159,90	153,79	161,20	157,32
07/03/2025	407.762	1,77%	159,06	155,56	161,01	160,87
06/03/2025	529.669	-1,27%	159,06	157,04	160,625	158,07
05/03/2025	1.259.016	0,67%	159,63	157,9375	161,0489	160,10
04/03/2025	505.799	-1,57%	159,63	157,14	161,86	159,04
03/03/2025	389.524	-2,32%	165,87	160,78	165,87	161,58
28/02/2025	401.168	1,32%	165,00	163,01	166,88	165,41
27/02/2025	421.902	-1,28%	171,17	163,01	165,90	163,25
26/02/2025	561.015	-2,30%	171,17	164,62	175,195	165,36
25/02/2025	1.373.682	0,65%	167,12	166,265	182,73	169,25
24/02/2025	670.093	0,65%	169,66	167,11	169,56	168,15
21/02/2025	327.672	-1,68%	169,66	165,05	170,56	167,07
20/02/2025	339.382	-0,04%	169,21	166,69	169,97	169,92
19/02/2025	526.587	-0,94%	169,38	168,24	170,80	169,99
18/02/2025	828.860	1,94%	169,43	167,54	173,24	171,60
17/02/2025	229.854	0,00%	167,00	167,00	170,40	168,33
14/02/2025	405.396	0,80%	167,00	167,42	170,50	168,33
13/02/2025	697.673	1,15%	163,00	165,0775	168,60	167,00
12/02/2025	583.387	0,35%	163,61	160,68	165,72	165,10
11/02/2025	438.107	-0,45%	163,61	162,77	165,73	164,52
10/02/2025	318.817	0,24%	167,36	164,02	166,015	165,26
07/02/2025	302.917	-1,34%	167,94	164,47	167,63	164,87
06/02/2025	482.575	0,34%	169,55	165,94	169,56	167,11
05/02/2025	686.288	-1,77%	168,51	166,45	169,56	166,54
04/02/2025	411.980	-0,18%	168,00	167,815	170,38	169,54
03/02/2025	641.715	-0,76%	171,13	166,10	171,47	169,84
31/01/2025	553.156	-0,30%	170,36	169,49	173,82	171,14
30/01/2025	1.090.736	0,93%	170,36	170,36	175,46	171,66
29/01/2025	621.747	-1,63%	172,55	169,12	173,53	170,08
28/01/2025	615.495	0,66%	169,00	171,09	174,32	172,89
27/01/2025	2.002.318	1,20%	169,00	168,22	177,90	171,75
24/01/2025	2.572.458	16,53%	143,42	153,51	169,92	169,72
23/01/2025	458.372	1,34%	143,42	143,125	146,96	145,65
22/01/2025	485.799	-0,05%	142,71	143,22	145,07	143,72
21/01/2025	490.882	1,24%	142,71	142,71	145,50	143,79
20/01/2025	155.025	0,00%	142,74	141,15	143,16	142,03
17/01/2025	360.730	0,28%	142,74	141,09	143,245	142,03
16/01/2025	189.757	0,52%	140,79	140,00	141,86	141,64
15/01/2025	303.376	1,16%	137,35	139,98	143,93	140,91
14/01/2025	332.984	2,36%	133,735	136,37	139,54	139,30
13/01/2025	376.922	1,64%	133,50	133,69	136,755	136,71
10/01/2025	419.983	-0,05%	132,86	132,80	134,56	134,50
09/01/2025	363.633	0,41%	132,86	132,23	134,76	134,56
08/01/2025	358.310	0,25%	134,54	132,33	134,76	134,56
07/01/2025	334.594	-0,25%	134,56	133,11	135,00	134,23
06/01/2025	335.067	0,15%	134,20	134,28	136,145	134,56
03/01/2025	266.035	0,33%	134,20	132,975	135,38	134,365
02/01/2025	842.597	-1,12%	136,52	133,37	137,19	133,93
31/12/2024	0	-0,10%	136,43	135,12	137,07	135,45
30/12/2024	212.325	-0,73%	136,93	133,395	136,23	135,45
27/12/2024	236.662	-0,59%	136,23	134,8611	137,70	136,58
26/12/2024	201.013	0,40%	136,23	135,15	137,75	137,39
24/12/2024	0	1,27%	135,10	134,49	136,84	136,84
23/12/2024	338.504	0,17%	131,94	133,58	135,075	134,95
20/12/2024	366.831	1,58%	133,48	131,37	135,83	134,72
19/12/2024	607.950	-0,61%	136,84	131,255	135,3999	132,72
18/12/2024	0	-1,78%	136,39	133,54	137,585	133,54
17/12/2024	369.680	-0,75%	138,24	135,52	138,21	135,96
16/12/2024	451.191	-1,28%	140,81	136,03	139,51	136,98
13/12/2024	348.250	-1,65%	142,31	137,33	141,43	138,75
12/12/2024	400.152	-2,53%	145,61	139,42	143,10	141,08
11/12/2024	418.828	0,34%	142,87	143,48	146,0851	144,74
10/12/2024	740.815	1,04%	142,87	140,765	146,61	144,25
09/12/2024	222.376	0,49%	142,50	142,01	145,11	142,76
06/12/2024	162.679	0,20%	142,82	141,24	142,68	142,00
05/12/2024	233.563	-0,92%	143,40	140,835	143,655	141,72
04/12/2024	294.317	0,55%	142,16	140,56	143,33	143,03
03/12/2024	334.501	0,13%	142,16	140,65	142,90	142,25
02/12/2024	255.373	-0,93%	143,51	141,14	143,99	142,06