Moelis & Company (MCUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	0,86%	65,85	65,46	67,50	66,85
17/07/2024	335.120	0,86%	65,85	65,46	67,50	66,85
16/07/2024	303.406	3,69%	64,15	64,15	66,55	66,28
15/07/2024	328.205	4,75%	61,53	61,79	63,95	63,92
12/07/2024	225.114	1,51%	60,80	60,54	61,63	61,02
11/07/2024	322.555	2,16%	59,78	59,10	60,60	60,11
10/07/2024	214.727	1,19%	58,12	57,62	59,05	58,84
09/07/2024	231.985	0,64%	57,78	57,875	58,63	58,15
08/07/2024	156.308	-0,52%	58,52	57,76	59,00	57,78
05/07/2024	115.335	1,43%	57,08	56,62	58,18	58,08
04/07/2024	94.459	0,04%	57,31	57,15	57,7994	57,26
03/07/2024	94.434	1,17%	57,31	57,15	57,7994	57,91
02/07/2024	133.112	0,18%	57,33	56,95	57,75	57,24
01/07/2024	235.605	0,49%	56,64	56,25	57,46	57,14
28/06/2024	421.995	3,99%	53,40	55,15	57,41	56,86
27/06/2024	441.625	2,57%	53,40	53,025	54,78	54,68
26/06/2024	266.120	0,89%	52,455	52,2725	53,36	53,31
25/06/2024	209.742	-0,60%	53,09	52,31	53,41	52,84
24/06/2024	187.353	0,95%	52,99	52,85	53,86	53,16
21/06/2024	228.147	-2,05%	53,30	52,504	53,67	52,66
20/06/2024	178.605	0,13%	53,74	53,00	54,11	53,76
19/06/2024	159.050	0,54%	52,74	52,55	53,945	52,64
18/06/2024	129.671	2,45%	52,74	52,55	53,945	53,64
17/06/2024	139.510	-0,10%	52,395	51,80	52,62	52,36
14/06/2024	175.383	0,21%	51,87	51,92	52,86	52,41
13/06/2024	127.005	-1,23%	52,79	52,02	52,775	52,30
12/06/2024	362.111	1,22%	53,96	52,89	55,16	52,95
11/06/2024	165.831	-0,93%	52,50	52,30	53,18	52,31
10/06/2024	225.344	-2,40%	53,28	52,67	53,86	52,80
07/06/2024	162.037	-0,77%	53,88	53,65	54,47	54,10
06/06/2024	139.781	-1,29%	55,035	54,37	55,35	54,52
05/06/2024	160.473	0,76%	55,10	54,78	55,995	55,225
04/06/2024	127.249	-1,23%	55,095	54,65	55,525	54,81
03/06/2024	239.657	-1,98%	56,59	55,36	57,01	55,49
31/05/2024	225.807	0,48%	56,38	54,9964	56,765	56,61
30/05/2024	127.467	1,33%	55,94	55,71	56,56	56,34
29/05/2024	155.818	-3,87%	57,11	55,43	57,115	55,60
28/05/2024	215.107	-0,07%	58,21	57,40	58,225	57,84
27/05/2024	0	2,17%	56,82	56,86	57,91	57,88
24/05/2024	137.534	2,17%	56,82	56,86	57,91	57,88
23/05/2024	191.043	-1,91%	57,52	56,40	57,66	56,65
22/05/2024	315.424	-0,29%	58,00	57,345	58,26	57,75
21/05/2024	191.721	1,78%	56,695	56,5101	57,98	57,92
20/05/2024	172.299	0,44%	56,66	56,44	57,36	56,91
17/05/2024	221.700	0,62%	56,21	55,81	56,805	56,66
16/05/2024	130.086	0,50%	55,57	55,56	56,45	56,31
15/05/2024	190.698	0,53%	56,16	55,90	56,82	56,0325
14/05/2024	184.918	1,27%	55,52	54,93	56,16	55,74
13/05/2024	307.582	1,12%	54,70	54,45	55,3799	55,04
10/05/2024	244.851	0,54%	54,33	53,755	54,45	54,43
09/05/2024	236.871	2,29%	53,17	52,845	54,32	54,14
08/05/2024	176.623	1,73%	51,79	51,605	52,99	52,93
07/05/2024	162.477	-0,69%	52,83	52,045	52,975	52,03
06/05/2024	201.207	1,57%	52,35	51,82	52,65	52,39
03/05/2024	184.298	0,62%	52,35	51,41	52,38	51,58
02/05/2024	201.856	2,90%	51,09	50,51	51,86	51,86
01/05/2024	435.397	2,69%	49,43	48,825	51,74	50,40
30/04/2024	318.965	-1,94%	49,79	48,98	49,695	49,08
29/04/2024	229.317	0,60%	49,79	49,755	50,74	50,05
26/04/2024	405.721	-1,02%	49,79	49,54	50,975	49,75
25/04/2024	880.109	-6,91%	50,55	46,28	51,38	50,26
24/04/2024	391.193	-1,12%	53,06	53,35	54,71	53,99
23/04/2024	239.639	2,59%	53,06	53,235	54,78	54,60
22/04/2024	388.255	3,04%	51,22	51,63	53,57	53,22
19/04/2024	194.761	1,33%	51,22	51,12	52,06	51,65
18/04/2024	131.260	-0,57%	51,32	50,83	51,82	50,97
17/04/2024	119.565	0,29%	51,36	51,29	51,88	51,26
16/04/2024	223.543	-1,20%	52,26	50,75	51,6896	51,11
15/04/2024	269.946	-0,62%	52,26	51,12	52,485	51,73
12/04/2024	400.910	-2,58%	52,69	51,67	53,015	52,05
11/04/2024	352.471	-1,13%	54,13	53,19	54,29	53,43
10/04/2024	261.173	-5,39%	55,45	54,00	56,175	54,04
09/04/2024	185.255	0,74%	56,85	56,16	57,375	57,12
08/04/2024	247.897	0,60%	57,19	56,105	57,19	56,70
05/04/2024	201.868	1,17%	55,54	55,18	56,58	56,36
04/04/2024	226.312	-0,98%	56,81	55,64	57,105	55,71
03/04/2024	185.960	0,92%	55,79	55,74	56,77	56,26
02/04/2024	153.817	-0,75%	56,00	54,90	54,91	55,75
01/04/2024	158.919	-1,06%	56,78	56,014	57,04	56,17
28/03/2024	181.246	-1,25%	55,81	56,76	57,83	56,77
27/03/2024	324.607	4,21%	55,81	55,70	57,44	57,49
26/03/2024	239.489	-0,29%	54,65	54,19	55,22	55,17
25/03/2024	268.900	-0,65%	55,815	55,32	56,21	55,33
22/03/2024	135.360	-2,52%	56,715	55,58	56,71	55,69
21/03/2024	279.832	2,62%	54,70	55,8601	57,88	57,13
20/03/2024	173.460	1,13%	54,70	54,40	56,23	55,67
19/03/2024	464.709	2,50%	54,07	53,475	56,05	55,05
18/03/2024	212.142	0,11%	54,07	53,475	54,50	53,71
15/03/2024	384.906	0,85%	53,42	52,995	54,41	53,65
14/03/2024	264.085	-2,13%	54,07	52,69	54,185	53,20
13/03/2024	455.181	3,70%	52,92	53,79	54,89	54,36
12/03/2024	253.977	-1,89%	52,92	52,441	53,49	52,42
11/03/2024	268.736	0,43%	52,68	52,575	53,44	53,43
08/03/2024	294.760	1,92%	52,61	52,3317	53,94	53,20
07/03/2024	195.846	0,29%	52,73	52,00	52,81	52,20
06/03/2024	251.112	-0,55%	52,73	51,72	52,97	52,05
05/03/2024	518.271	0,46%	51,77	51,52	52,50	52,34
04/03/2024	360.872	-2,74%	53,40	51,98	53,80	52,10
01/03/2024	278.960	-0,87%	53,81	53,29	54,37	53,57
29/02/2024	469.075	0,48%	54,61	53,56	54,88	54,04