BiG | O banco que entende os seus valores.

Moelis & Company (MCUS)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
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
01/06/2026	384.223	2,85%	67,29	66,45	69,21	69,21
29/05/2026	393.205	0,57%	66,95	66,24	68,115	67,29
28/05/2026	483.401	1,49%	66,62	65,175	67,635	66,85
27/05/2026	356.914	-0,39%	68,3502	65,75	68,3502	65,87
26/05/2026	325.185	0,56%	65,00	65,00	66,855	66,13
22/05/2026	298.463	0,17%	65,65	65,20	66,40	65,76
21/05/2026	342.374	2,21%	64,20	63,01	65,70	65,65
20/05/2026	338.942	3,18%	63,04	61,93	64,28	64,23
19/05/2026	295.506	-2,37%	64,00	62,13	64,29	62,25
18/05/2026	301.232	0,20%	61,83	61,83	64,6184	63,86
15/05/2026	219.837	-1,49%	63,01	62,67	64,93	63,73
14/05/2026	467.871	1,08%	65,07	64,70	66,45	64,76
13/05/2026	395.237	0,16%	63,78	63,00	64,87	64,07
12/05/2026	432.315	0,33%	63,85	63,23	64,72	63,97
11/05/2026	404.955	-0,90%	64,44	63,24	64,60	63,85
08/05/2026	273.834	1,89%	63,91	63,59	65,57	64,43
07/05/2026	560.382	0,23%	63,55	62,86	65,64	63,91
06/05/2026	487.389	0,73%	63,49	63,19	65,515	63,80
05/05/2026	379.726	1,88%	62,48	62,23	64,2999	63,49
04/05/2026	447.864	-4,03%	64,65	61,855	65,58	62,32
01/05/2026	665.747	-0,55%	64,3028	63,925	65,99	64,76
30/04/2026	864.620	-2,95%	66,89	63,305	66,89	65,12
29/04/2026	580.828	-3,79%	70,98	66,225	70,98	67,05
28/04/2026	845.789	-0,84%	70,655	69,2125	70,9751	69,69
27/04/2026	30.189	0,41%	68,08	68,02	70,28	70,28
24/04/2026	649.441	1,25%	67,57	66,47	69,20	68,08
23/04/2026	491.633	0,10%	66,85	65,27	67,36	67,24
22/04/2026	544.480	-2,28%	69,16	67,04	69,47	67,17
21/04/2026	724.492	0,07%	68,69	68,28	70,53	68,74
20/04/2026	385.539	1,63%	67,715	67,176	68,745	68,69
17/04/2026	640.575	0,82%	67,04	67,04	70,00	67,59
16/04/2026	579.732	0,79%	66,63	65,995	67,59	67,04
15/04/2026	422.676	0,24%	66,86	65,835	67,345	66,53
14/04/2026	552.372	2,74%	64,61	64,61	66,73	66,37
13/04/2026	659.195	2,48%	62,16	60,172	64,66	64,60
10/04/2026	344.871	0,43%	62,77	61,7344	63,225	63,04
09/04/2026	664.696	2,14%	61,49	61,035	63,44	62,77
08/04/2026	951.673	6,94%	59,84	59,615	61,54	61,49
07/04/2026	520.504	1,90%	55,61	55,03	58,00	57,50
06/04/2026	528.300	0,28%	56,29	55,59	56,86	56,43
02/04/2026	576.528	-0,72%	56,68	54,54	57,17	56,27
01/04/2026	504.246	-0,56%	57,00	56,325	57,64	56,68
31/03/2026	794.414	3,97%	55,99	55,145	57,63	57,00
30/03/2026	389.332	1,12%	54,28	54,28	55,91	54,90
27/03/2026	384.655	-1,93%	55,85	54,00	55,85	54,28
26/03/2026	259.810	0,27%	55,18	54,66	55,95	55,44
25/03/2026	647.009	2,22%	54,59	53,25	56,05	55,30
24/03/2026	755.239	-0,66%	53,89	53,01	55,36	54,10
23/03/2026	673.681	0,89%	54,50	54,40	56,79	54,46
20/03/2026	1.013.706	0,35%	53,27	53,16	54,96	53,98
19/03/2026	792.932	1,56%	53,39	52,50	54,315	53,96
18/03/2026	788.313	-0,23%	52,38	52,38	54,085	53,13
17/03/2026	1.964.404	2,64%	51,82	51,82	54,61	53,23
16/03/2026	824.584	0,21%	52,40	51,76	53,16	51,86
13/03/2026	660.665	0,72%	52,09	51,06	52,81	51,75
12/03/2026	674.831	-6,58%	54,30	51,24	54,30	51,38
11/03/2026	345.704	0,15%	54,86	53,44	55,25	55,00
10/03/2026	646.598	0,73%	54,01	53,83	55,74	54,92
09/03/2026	1.121.935	-2,81%	57,00	52,00	57,00	54,52
06/03/2026	633.365	-3,53%	57,00	54,94	57,00	56,15
05/03/2026	824.742	-2,30%	58,08	57,48	60,35	58,22
04/03/2026	654.088	1,64%	60,94	58,84	60,94	59,59
03/03/2026	1.059.051	-1,71%	59,65	56,49	59,65	58,63
02/03/2026	610.164	0,49%	59,36	57,18	60,21	59,65
27/02/2026	1.037.773	-7,19%	62,19	59,05	63,01	59,36
26/02/2026	531.124	1,98%	63,48	62,64	64,59	63,96
25/02/2026	703.395	0,50%	62,51	61,665	63,32	62,72
24/02/2026	515.273	2,72%	60,76	60,58	63,37	62,41
23/02/2026	772.363	-3,83%	63,11	60,10	63,11	60,76
20/02/2026	481.510	0,72%	62,34	61,20	63,60	63,18
19/02/2026	707.256	-1,82%	62,80	61,53	63,112	62,73
18/02/2026	479.970	1,40%	63,01	63,01	65,055	63,89
17/02/2026	826.449	-3,49%	65,48	62,84	65,905	63,01
13/02/2026	681.394	1,73%	64,80	64,63	66,67	65,29
12/02/2026	1.160.024	-6,15%	69,07	62,69	70,2449	64,82
11/02/2026	664.433	-5,15%	74,10	69,04	74,10	69,07
10/02/2026	351.706	-0,52%	73,18	71,9401	74,325	72,84
09/02/2026	278.407	-0,04%	73,25	72,485	73,905	73,22