Moelis & Company (MCUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
16/01/2026	403.956	-0,30%	77,78	77,10	78,10	77,55
15/01/2026	287.880	5,52%	74,18	74,115	77,755	77,75
14/01/2026	273.593	0,10%	73,05	71,62	74,10	73,68
13/01/2026	197.418	-1,88%	75,02	73,255	75,35	73,61
12/01/2026	346.866	0,59%	74,08	73,51	75,1488	75,02
09/01/2026	398.123	0,36%	74,55	72,77	75,6299	74,58
08/01/2026	545.641	-0,38%	74,59	73,09	75,00	74,31
07/01/2026	550.862	-2,61%	76,59	74,54	76,80	74,59
06/01/2026	459.352	2,74%	74,63	74,05	76,87	76,59
05/01/2026	406.474	4,68%	71,20	71,20	76,22	74,55
02/01/2026	350.919	3,61%	68,74	68,5701	71,30	71,22
31/12/2025	307.832	-2,44%	70,46	68,70	70,77	68,74
30/12/2025	254.781	-1,52%	71,60	68,735	72,85	68,735
29/12/2025	235.027	-0,04%	71,505	70,715	72,0599	71,55
26/12/2025	210.969	0,65%	70,96	70,90	71,78	71,58
24/12/2025	127.826	0,30%	70,39	69,51	71,175	71,12
23/12/2025	280.563	-0,97%	70,37	70,30	71,58	70,39
22/12/2025	338.292	1,50%	70,22	69,98	71,375	71,08
19/12/2025	214.888	-0,03%	70,10	69,60	70,74	70,03
18/12/2025	406.743	0,97%	69,90	69,66	71,57	70,05
17/12/2025	441.539	0,01%	70,05	69,14	70,85	69,38
16/12/2025	327.023	-0,06%	68,95	68,29	69,83	69,37
15/12/2025	430.937	-0,49%	70,15	69,34	70,835	69,41
12/12/2025	473.382	-1,73%	71,11	68,96	71,99	69,75
11/12/2025	473.464	0,64%	70,435	70,435	72,26	70,98
10/12/2025	378.645	1,38%	69,07	68,40	71,51	70,55
09/12/2025	472.880	2,87%	68,46	67,5898	71,215	69,59
08/12/2025	370.455	-1,50%	68,73	67,20	69,88	67,65
05/12/2025	566.042	3,36%	66,70	66,57	69,46	68,68
04/12/2025	594.996	1,86%	64,73	64,73	67,08	66,45
03/12/2025	730.891	2,74%	63,60	63,60	66,52	65,24
02/12/2025	341.245	-0,52%	64,37	62,765	64,4867	63,50
01/12/2025	314.459	-0,45%	64,00	63,02	64,50	63,83
28/11/2025	140.679	-0,13%	64,25	64,045	64,92	64,17
26/11/2025	263.042	0,23%	64,10	64,02	65,16	64,25
25/11/2025	306.854	2,48%	62,55	62,55	64,47	64,10
24/11/2025	322.548	-0,27%	62,75	62,12	63,43	62,55
21/11/2025	411.479	3,13%	61,84	60,99	63,20	62,72
20/11/2025	417.279	-0,82%	62,23	60,43	63,38	60,83
19/11/2025	338.979	0,57%	60,98	60,845	62,089	61,33
18/11/2025	299.390	0,54%	60,62	59,77	61,62	60,98
17/11/2025	477.237	-4,42%	63,25	60,00	63,26	60,62
14/11/2025	352.865	0,52%	62,16	61,80	63,7194	63,35
13/11/2025	324.741	-3,45%	64,81	62,51	65,21	63,02
12/11/2025	341.550	2,06%	63,90	63,90	65,975	65,26
11/11/2025	280.493	0,87%	63,39	62,745	64,32	63,94
10/11/2025	402.680	0,21%	63,91	62,81	64,70	63,39
07/11/2025	293.575	1,39%	62,32	61,51	64,015	63,26
06/11/2025	222.010	-1,15%	63,44	62,2684	63,985	62,93
05/11/2025	606.737	2,58%	62,778	62,02	64,05	63,63
04/11/2025	514.708	-2,11%	62,54	62,02	63,66	62,14
03/11/2025	687.653	0,11%	63,33	62,02	64,065	63,40
31/10/2025	600.121	-1,53%	64,35	62,885	65,12	63,33
30/10/2025	887.444	-3,83%	66,84	61,575	66,84	64,27
29/10/2025	949.397	-6,30%	71,83	66,15	71,83	66,84
28/10/2025	387.548	-1,05%	72,00	71,31	72,785	71,33
27/10/2025	310.846	1,65%	71,90	71,6288	73,01	72,09
24/10/2025	370.481	2,81%	69,92	69,60	71,355	70,92
23/10/2025	366.451	0,47%	68,82	68,005	69,50	68,98
22/10/2025	534.647	-0,52%	68,98	67,66	69,4003	68,66
21/10/2025	386.100	0,54%	68,65	68,13	69,48	69,02
20/10/2025	237.049	1,40%	69,69	68,22	69,69	68,65
17/10/2025	320.109	0,88%	67,00	65,97	67,89	67,70
16/10/2025	322.937	-2,14%	68,58	66,535	68,605	67,11
15/10/2025	389.032	1,39%	68,17	67,86	69,15	68,58
14/10/2025	377.319	3,09%	65,00	64,80	67,91	67,69
13/10/2025	471.269	4,25%	64,78	63,8872	66,045	65,77
10/10/2025	271.879	-4,07%	66,11	62,88	66,55	63,09
09/10/2025	424.157	-0,05%	66,40	65,37	66,84	65,68
08/10/2025	239.388	-1,63%	66,80	65,595	67,26	65,71
07/10/2025	245.663	-1,10%	67,43	66,57	68,10	66,80
06/10/2025	333.864	-1,07%	69,65	66,92	69,65	67,54
03/10/2025	296.378	-0,81%	68,84	67,815	70,085	68,27
02/10/2025	395.455	0,19%	74,98	67,46	74,98	68,83
01/10/2025	484.975	-3,67%	70,5067	68,62	71,60	68,70
30/09/2025	354.429	-1,24%	72,26	70,115	73,005	71,32
29/09/2025	311.478	-0,17%	73,775	71,905	73,775	72,26
26/09/2025	308.986	0,82%	71,76	71,38	72,98	72,40
25/09/2025	387.984	-1,31%	72,4127	71,47	72,43	71,76
24/09/2025	200.986	-3,09%	75,18	72,62	75,91	72,74
23/09/2025	294.793	-0,88%	75,81	74,955	77,41	75,14
22/09/2025	335.167	-1,89%	77,18	74,60	77,18	75,81
19/09/2025	243.781	-0,92%	78,05	76,31	78,05	77,18
18/09/2025	304.039	3,13%	74,80	74,80	77,90	77,75
17/09/2025	391.931	1,62%	74,97	74,375	77,565	75,43
16/09/2025	203.001	-0,30%	75,23	73,54	75,23	74,23
15/09/2025	244.511	-0,37%	74,00	74,00	76,34	74,48
12/09/2025	188.484	-1,38%	75,63	74,195	75,77	74,69
11/09/2025	221.057	3,23%	73,38	73,38	75,89	75,65
10/09/2025	180.161	1,43%	73,08	71,88	73,38	73,29
09/09/2025	203.158	-0,36%	72,42	71,935	72,824	72,19
08/09/2025	252.975	2,45%	70,68	70,51	72,56	72,42
05/09/2025	262.268	-1,46%	71,80	70,10	72,445	70,68
04/09/2025	285.991	2,08%	70,27	70,27	71,99	71,73
03/09/2025	196.206	-1,32%	71,07	68,96	71,41	70,27
02/09/2025	187.258	-1,25%	71,70	69,965	71,70	71,21
29/08/2025	291.148	-1,16%	72,40	71,46	73,155	72,11
28/08/2025	217.319	0,45%	72,36	72,25	73,28	72,94
27/08/2025	274.272	-1,51%	73,48	72,335	73,78	72,51
26/08/2025	319.830	2,40%	72,305	71,85	73,83	73,62