Moelis & Company (MCUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
21/03/2025	422.489	0,65%	60,00	59,67	61,51	60,89
20/03/2025	380.757	0,53%	60,00	60,045	61,265	60,50
19/03/2025	429.668	1,30%	59,77	58,935	61,22	60,18
18/03/2025	368.767	-1,40%	59,77	59,005	60,05	59,41
17/03/2025	326.575	1,09%	59,465	59,465	60,62	60,20
14/03/2025	263.159	1,71%	59,40	58,35	60,005	59,55
13/03/2025	705.940	-2,56%	59,40	57,845	59,69	58,55
12/03/2025	510.448	0,50%	60,77	59,525	61,155	60,09
11/03/2025	641.607	0,93%	60,79	59,11	61,12	59,79
10/03/2025	675.965	-4,19%	60,79	58,82	61,16	59,24
07/03/2025	294.214	-1,04%	62,28	59,65	62,475	61,82
06/03/2025	401.648	-2,83%	62,81	62,15	64,56	62,47
05/03/2025	397.462	-0,59%	64,81	63,7001	65,38	64,29
04/03/2025	734.980	-5,13%	67,43	63,455	66,69	64,67
03/03/2025	333.910	-3,50%	70,435	67,55	71,14	68,17
28/02/2025	214.139	1,55%	70,435	69,1877	70,69	70,64
27/02/2025	367.205	-1,46%	70,435	69,53	71,26	69,56
26/02/2025	570.528	2,25%	70,775	68,99	71,46	70,59
25/02/2025	524.573	-1,95%	70,775	67,81	70,775	69,04
24/02/2025	336.664	-1,28%	75,69	70,33	70,96	70,41
21/02/2025	537.072	-3,11%	75,69	69,21	73,68	71,32
20/02/2025	300.062	-5,39%	75,69	73,311	77,54	73,56
19/02/2025	357.385	0,53%	75,69	76,08	78,57	77,75
18/02/2025	271.846	2,71%	75,69	75,28	77,38	77,34
17/02/2025	0	0,25%	76,50	75,30	77,17	75,30
14/02/2025	253.777	0,25%	76,50	75,79	77,17	75,95
13/02/2025	306.165	-0,34%	76,88	74,905	76,935	75,76
12/02/2025	423.186	-2,00%	76,11	74,81	77,14	76,02
11/02/2025	348.319	-1,20%	78,84	76,92	78,26	77,57
10/02/2025	409.343	-0,37%	78,84	77,22	79,435	78,51
07/02/2025	442.281	-2,96%	81,40	78,30	81,38	78,80
06/02/2025	770.289	1,91%	77,95	76,9701	82,89	81,20
05/02/2025	638.622	2,67%	77,95	78,32	80,08	79,68
04/02/2025	589.652	0,04%	77,95	77,59	79,94	77,61
03/02/2025	291.404	-0,91%	75,22	74,63	77,60	77,58
31/01/2025	249.263	0,67%	78,505	78,07	79,955	78,29
30/01/2025	163.029	0,53%	75,97	77,34	78,86	77,77
29/01/2025	184.897	-0,49%	75,97	76,60	79,148	77,36
28/01/2025	169.680	2,30%	75,97	75,975	78,035	77,74
27/01/2025	186.358	-2,63%	77,67	75,28	77,765	75,99
24/01/2025	230.651	0,22%	77,38	76,85	78,17	78,04
23/01/2025	243.787	-0,79%	78,31	77,49	78,67	77,87
22/01/2025	443.156	-0,91%	79,30	78,39	79,46	78,49
21/01/2025	230.791	2,42%	77,39	77,82	79,36	79,21
20/01/2025	0	1,01%	77,39	76,66	77,42	77,34
17/01/2025	230.231	1,01%	77,39	76,66	77,42	77,34
16/01/2025	175.592	1,71%	75,80	75,545	77,33	76,57
15/01/2025	280.720	3,39%	70,51	74,32	76,185	75,28
14/01/2025	306.519	2,96%	70,51	70,89	72,865	72,81
13/01/2025	425.183	-1,01%	70,51	69,70	71,0665	70,72
10/01/2025	501.301	-4,40%	72,27	70,71	72,3267	71,44
09/01/2025	1.034.883	1,15%	74,14	73,824	76,671	74,73
08/01/2025	744.745	1,15%	74,14	73,824	76,671	74,73
07/01/2025	354.854	-2,09%	75,73	72,56	75,855	73,88
06/01/2025	181.669	0,80%	75,505	74,995	76,241	75,46
03/01/2025	193.065	0,89%	74,64	74,15	75,13	74,86
02/01/2025	225.345	0,43%	74,435	73,59	75,38	74,20
31/12/2024	0	-0,39%	74,59	73,675	74,86	73,88
30/12/2024	168.829	-0,39%	73,645	72,66	74,50	73,80
27/12/2024	102.764	-1,26%	74,52	73,28	75,21	74,46
26/12/2024	128.775	0,76%	74,18	74,36	75,67	75,41
24/12/2024	0	-0,26%	74,245	73,8924	74,98	74,84
23/12/2024	197.181	0,64%	71,19	73,17	74,29	74,28
20/12/2024	283.132	2,98%	71,19	70,85	74,09	73,81
19/12/2024	259.087	1,03%	74,765	71,24	73,57	71,72
18/12/2024	0	-4,58%	75,67	70,48	76,74	70,99
17/12/2024	344.174	-2,09%	75,67	73,445	75,49	74,40
16/12/2024	225.492	2,79%	73,95	73,75	76,31	75,99
13/12/2024	154.757	-1,56%	75,43	73,42	75,63	73,93
12/12/2024	227.130	1,09%	74,035	73,92	75,67	75,10
11/12/2024	258.609	0,90%	75,11	73,88	74,92	74,29
10/12/2024	455.638	-2,61%	75,11	73,45	75,535	73,63
09/12/2024	364.182	-0,15%	76,75	75,08	78,15	75,60
06/12/2024	140.797	0,59%	76,225	74,97	76,355	75,69
05/12/2024	183.994	-0,91%	75,61	75,16	76,365	75,25
04/12/2024	228.281	0,64%	75,73	75,295	76,67	75,94
03/12/2024	215.460	-0,53%	76,43	75,25	76,895	75,46
02/12/2024	190.862	-1,52%	76,21	75,78	77,70	75,81
29/11/2024	150.028	1,49%	75,85	75,68	77,30	76,98
28/11/2024	163.898	-2,90%	77,33	74,67	78,0113	75,85
27/11/2024	157.323	-1,37%	77,24	75,66	78,0288	75,88
26/11/2024	152.628	-0,88%	77,99	75,87	78,27	76,90
25/11/2024	268.800	3,37%	76,00	76,00	78,27	77,58
22/11/2024	223.983	0,55%	74,02	73,27	75,81	75,05
21/11/2024	259.307	1,72%	73,40	72,65	75,44	74,64
20/11/2024	124.374	-0,74%	73,29	72,6007	74,48	73,38
19/11/2024	194.269	0,38%	75,325	72,6007	75,34	73,93
18/11/2024	204.529	-1,39%	75,90	73,52	75,90	73,65
15/11/2024	283.976	-2,15%	76,455	74,66	76,45	74,69
14/11/2024	223.965	1,29%	77,335	75,08	77,71	76,33
13/11/2024	306.728	-2,04%	77,94	75,11	78,515	75,36
12/11/2024	269.849	-1,37%	78,88	76,43	79,4899	76,93
11/11/2024	394.506	1,29%	81,48	77,37	81,48	78,00
08/11/2024	341.048	-0,34%	80,01	76,515	81,53	77,01
07/11/2024	899.529	-4,00%	75,73	74,68	81,53	77,27
06/11/2024	1.026.519	18,37%	66,02	65,795	80,61	80,49
05/11/2024	264.227	%	66,02	65,795	67,995	68,00
04/11/2024	185.424	%	66,34	65,18	66,16	65,74
01/11/2024	177.949	%	67,14	66,76	68,03	66,93
31/10/2024	134.148	%	67,47	66,73	69,00	66,88