Moelis & Company (MCUS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21/09/2026 |
307.935 |
1,21%
|
59,73
|
59,11
|
60,985
|
60,45
|
| 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
|
| 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
|
