Moelis & Company (MCUS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/10/2026 |
237.192 |
-1,03%
|
54,47
|
53,82
|
54,79
|
54,495
|
| 22/10/2026 |
621.814 |
3,77%
|
52,33
|
51,71
|
55,065
|
55,06
|
| 21/10/2026 |
611.949 |
-1,49%
|
53,85
|
52,66
|
58,00
|
53,06
|
| 20/10/2026 |
541.333 |
1,48%
|
53,2046
|
52,71
|
55,05
|
53,85
|
| 19/10/2026 |
556.325 |
-2,71%
|
54,635
|
52,74
|
54,76
|
53,07
|
| 16/10/2026 |
606.154 |
-1,28%
|
55,32
|
54,15
|
55,97
|
54,55
|
| 15/10/2026 |
670.785 |
1,78%
|
54,12
|
53,80
|
55,37
|
55,32
|
| 14/10/2026 |
444.434 |
-3,93%
|
56,655
|
53,35
|
56,655
|
54,27
|
| 13/10/2026 |
618.284 |
-2,05%
|
58,30
|
56,11
|
58,30
|
56,39
|
| 12/10/2026 |
483.026 |
0,89%
|
57,50
|
56,09
|
57,88
|
57,59
|
| 09/10/2026 |
392.084 |
1,44%
|
56,27
|
55,5924
|
57,445
|
57,08
|
| 08/10/2026 |
576.304 |
0,21%
|
55,40
|
54,5901
|
56,49
|
56,27
|
| 07/10/2026 |
721.548 |
0,18%
|
56,05
|
54,105
|
56,99
|
56,15
|
| 06/10/2026 |
565.144 |
-0,03%
|
57,50
|
55,40
|
57,50
|
56,05
|
| 05/10/2026 |
448.567 |
-0,48%
|
56,66
|
55,155
|
56,8299
|
56,05
|
| 02/10/2026 |
545.254 |
-1,11%
|
58,2803
|
56,09
|
58,2803
|
56,32
|
| 01/10/2026 |
566.117 |
-0,99%
|
57,52
|
55,42
|
57,52
|
56,95
|
| 30/09/2026 |
305.326 |
-0,83%
|
58,01
|
57,30
|
58,905
|
57,52
|
| 29/09/2026 |
394.683 |
-0,17%
|
58,56
|
57,04
|
58,58
|
58,00
|
| 28/09/2026 |
324.748 |
-1,09%
|
58,50
|
56,58
|
58,645
|
58,10
|
| 25/09/2026 |
191.570 |
1,98%
|
58,38
|
57,785
|
58,93
|
58,74
|
| 24/09/2026 |
323.067 |
-0,95%
|
58,16
|
56,46
|
58,80
|
57,62
|
| 23/09/2026 |
238.128 |
-1,19%
|
58,93
|
57,73
|
67,25
|
58,18
|
| 22/09/2026 |
532.348 |
-2,77%
|
64,07
|
58,25
|
64,07
|
58,88
|
| 21/09/2026 |
307.935 |
1,21%
|
59,73
|
59,11
|
60,985
|
60,56
|
| 18/09/2026 |
294.960 |
0,19%
|
59,06
|
58,22
|
59,73
|
59,73
|
| 17/09/2026 |
370.147 |
1,09%
|
58,29
|
58,29
|
60,37
|
59,53
|
| 16/09/2026 |
392.733 |
-3,22%
|
60,93
|
57,7001
|
61,334
|
58,99
|
| 15/09/2026 |
342.607 |
-2,84%
|
62,41
|
60,505
|
62,41
|
60,93
|
| 14/09/2026 |
256.153 |
-2,12%
|
63,9777
|
62,10
|
64,24
|
62,71
|
| 11/09/2026 |
625.496 |
-0,34%
|
65,38
|
63,50
|
65,62
|
64,03
|
| 10/09/2026 |
821.135 |
-1,74%
|
65,56
|
64,165
|
66,01
|
64,25
|
| 09/09/2026 |
766.544 |
-4,92%
|
68,56
|
65,335
|
69,35
|
65,39
|
| 08/09/2026 |
190.652 |
-0,41%
|
69,02
|
67,97
|
69,945
|
68,77
|
| 04/09/2026 |
171.637 |
-0,13%
|
69,41
|
67,7654
|
69,41
|
69,02
|
| 03/09/2026 |
193.233 |
2,34%
|
67,68
|
67,68
|
70,195
|
69,14
|
| 02/09/2026 |
257.894 |
1,09%
|
66,76
|
66,61
|
68,945
|
67,52
|
| 01/09/2026 |
263.853 |
-2,29%
|
68,07
|
65,619
|
69,46
|
66,76
|
| 31/08/2026 |
197.749 |
-0,43%
|
67,78
|
67,34
|
68,25
|
68,07
|
| 28/08/2026 |
231.436 |
-0,18%
|
69,04
|
68,135
|
69,4793
|
68,40
|
| 27/08/2026 |
461.170 |
2,11%
|
67,21
|
67,02
|
69,13
|
68,63
|
| 26/08/2026 |
278.764 |
-1,08%
|
68,01
|
66,90
|
68,30
|
67,21
|
| 25/08/2026 |
555.407 |
-0,72%
|
68,50
|
66,56
|
69,065
|
68,01
|
| 24/08/2026 |
228.403 |
0,27%
|
68,29
|
67,73
|
69,22
|
68,50
|
| 21/08/2026 |
332.695 |
2,17%
|
66,87
|
66,09
|
69,06
|
68,29
|
| 20/08/2026 |
269.539 |
-2,55%
|
68,56
|
66,08
|
68,62
|
66,87
|
| 19/08/2026 |
307.724 |
2,75%
|
67,10
|
66,48
|
69,855
|
68,56
|
| 18/08/2026 |
270.407 |
-0,24%
|
67,25
|
66,57
|
67,4302
|
66,57
|
| 17/08/2026 |
270.890 |
-2,46%
|
68,05
|
66,6511
|
68,755
|
66,71
|
| 14/08/2026 |
252.022 |
-2,80%
|
70,38
|
67,90
|
70,38
|
68,41
|
| 13/08/2026 |
418.510 |
6,20%
|
66,34
|
65,93
|
70,51
|
70,38
|
| 12/08/2026 |
393.703 |
-0,29%
|
66,60
|
65,63
|
69,58
|
66,27
|
| 11/08/2026 |
318.087 |
4,41%
|
63,99
|
63,99
|
66,80
|
66,60
|
| 10/08/2026 |
362.093 |
-4,53%
|
65,43
|
62,945
|
65,92
|
63,69
|
| 07/08/2026 |
305.417 |
-1,09%
|
67,36
|
66,36
|
68,17
|
66,63
|
| 06/08/2026 |
261.546 |
-3,28%
|
69,45
|
66,93
|
69,98
|
67,29
|
| 05/08/2026 |
381.258 |
1,15%
|
68,69
|
68,19
|
69,77
|
69,45
|
| 04/08/2026 |
436.337 |
0,18%
|
70,00
|
68,315
|
70,00
|
68,69
|
| 03/08/2026 |
428.997 |
2,21%
|
67,798
|
66,4901
|
68,695
|
68,56
|
| 31/07/2026 |
1.605.059 |
-1,86%
|
66,375
|
66,53
|
68,43
|
67,08
|
| 30/07/2026 |
820.196 |
5,26%
|
65,25
|
63,95
|
68,80
|
68,35
|
| 29/07/2026 |
684.359 |
-4,83%
|
68,71
|
64,925
|
68,71
|
65,25
|
| 28/07/2026 |
436.025 |
0,98%
|
68,573
|
66,05
|
69,055
|
68,59
|
| 27/07/2026 |
534.283 |
0,97%
|
67,00
|
66,94
|
70,32
|
67,78
|
| 24/07/2026 |
228.604 |
2,09%
|
66,4962
|
65,40
|
67,58
|
67,00
|
| 23/07/2026 |
344.682 |
-0,43%
|
65,53
|
64,06
|
65,71
|
65,57
|
| 22/07/2026 |
282.084 |
-2,93%
|
67,85
|
65,82
|
68,47
|
65,86
|
| 21/07/2026 |
204.630 |
1,12%
|
67,04
|
67,04
|
68,69
|
67,85
|
| 20/07/2026 |
409.134 |
-0,65%
|
66,91
|
66,09
|
68,19
|
67,04
|
| 17/07/2026 |
302.827 |
-2,53%
|
69,50
|
66,9225
|
69,78
|
67,51
|
| 16/07/2026 |
458.648 |
-1,17%
|
70,04
|
68,38
|
70,28
|
69,25
|
| 15/07/2026 |
336.114 |
4,58%
|
67,36
|
67,36
|
70,57
|
70,04
|
| 14/07/2026 |
269.084 |
5,33%
|
65,00
|
65,00
|
67,20
|
66,97
|
| 13/07/2026 |
349.826 |
-0,08%
|
63,75
|
62,51
|
64,68
|
63,61
|
| 10/07/2026 |
515.600 |
-2,52%
|
65,76
|
63,01
|
66,4385
|
63,75
|
| 09/07/2026 |
419.726 |
1,27%
|
64,58
|
64,58
|
68,00
|
65,40
|
| 08/07/2026 |
544.998 |
-7,53%
|
69,84
|
64,24
|
69,84
|
64,58
|
| 07/07/2026 |
235.429 |
-2,97%
|
71,94
|
69,68
|
72,65
|
69,84
|
| 06/07/2026 |
297.593 |
4,93%
|
68,55
|
68,55
|
72,39
|
71,94
|
| 02/07/2026 |
504.579 |
2,94%
|
66,42
|
66,37
|
69,27
|
68,55
|
| 01/07/2026 |
462.194 |
1,58%
|
65,50
|
65,50
|
67,36
|
66,42
|
| 30/06/2026 |
322.153 |
3,99%
|
62,91
|
62,91
|
65,74
|
65,42
|
| 29/06/2026 |
562.825 |
-2,26%
|
63,93
|
61,33
|
65,34
|
62,91
|
| 26/06/2026 |
217.895 |
-0,88%
|
65,46
|
64,31
|
65,565
|
64,48
|
| 25/06/2026 |
249.452 |
0,42%
|
65,15
|
64,61
|
67,3699
|
65,46
|
| 24/06/2026 |
298.661 |
-3,21%
|
67,31
|
64,755
|
67,39
|
65,15
|
| 23/06/2026 |
223.566 |
0,76%
|
66,94
|
65,61
|
67,65
|
67,31
|
| 18/06/2026 |
1.291.401 |
1,52%
|
66,33
|
64,97
|
67,6975
|
66,94
|
| 17/06/2026 |
385.270 |
-4,43%
|
69,11
|
66,105
|
70,44
|
66,33
|
| 16/06/2026 |
314.510 |
0,73%
|
69,09
|
68,52
|
70,82
|
69,41
|
| 15/06/2026 |
551.189 |
2,20%
|
68,55
|
68,55
|
71,18
|
69,09
|
| 12/06/2026 |
475.805 |
-1,78%
|
68,6603
|
67,60
|
70,96
|
67,70
|
| 11/06/2026 |
418.348 |
3,10%
|
66,80
|
65,70
|
68,93
|
68,93
|
| 10/06/2026 |
447.191 |
-5,69%
|
72,6133
|
66,74
|
72,6133
|
66,80
|
| 09/06/2026 |
382.567 |
2,97%
|
68,70
|
68,70
|
71,715
|
70,78
|
| 08/06/2026 |
337.709 |
1,15%
|
68,075
|
68,046
|
70,465
|
68,70
|
| 05/06/2026 |
315.414 |
-2,09%
|
68,19
|
67,17
|
69,64
|
67,86
|
| 04/06/2026 |
301.141 |
3,25%
|
68,48
|
67,92
|
69,51
|
69,24
|
| 03/06/2026 |
284.621 |
-3,01%
|
67,49
|
66,485
|
68,205
|
67,12
|
| 02/06/2026 |
370.014 |
-0,04%
|
69,21
|
68,29
|
69,87
|
69,25
|
