Moelis & Company (MCUS)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 06/02/2026 |
725.834 |
2,19%
|
72,345
|
71,97
|
74,66
|
73,25
|
| 05/02/2026 |
1.113.090 |
1,11%
|
74,90
|
68,97
|
76,87
|
71,68
|
| 04/02/2026 |
662.577 |
2,18%
|
72,00
|
68,99
|
72,00
|
70,89
|
| 03/02/2026 |
859.641 |
-3,17%
|
71,59
|
67,81
|
72,35
|
69,38
|
| 02/02/2026 |
464.232 |
-0,03%
|
71,67
|
70,2083
|
72,405
|
71,65
|
| 30/01/2026 |
464.634 |
-0,08%
|
71,73
|
70,995
|
72,97
|
71,67
|
| 29/01/2026 |
511.570 |
-1,61%
|
73,75
|
71,23
|
73,90
|
71,73
|
| 28/01/2026 |
339.654 |
-0,67%
|
73,39
|
71,76
|
74,0923
|
72,90
|
| 27/01/2026 |
267.523 |
-0,97%
|
74,44
|
72,11
|
74,44
|
73,39
|
| 26/01/2026 |
256.531 |
0,58%
|
74,00
|
72,845
|
74,51
|
74,11
|
| 23/01/2026 |
325.183 |
-4,25%
|
76,145
|
72,79
|
76,145
|
73,64
|
| 22/01/2026 |
243.809 |
0,26%
|
78,24
|
76,355
|
78,24
|
76,91
|
| 21/01/2026 |
359.386 |
2,54%
|
73,505
|
73,505
|
78,18
|
76,71
|
| 20/01/2026 |
362.013 |
-3,50%
|
77,00
|
74,67
|
77,99
|
74,81
|
| 16/01/2026 |
403.956 |
-0,30%
|
77,78
|
77,10
|
78,10
|
77,52
|
| 15/01/2026 |
287.880 |
5,52%
|
74,18
|
74,115
|
77,755
|
77,75
|
| 14/01/2026 |
273.593 |
0,10%
|
73,05
|
71,62
|
74,10
|
73,68
|
| 13/01/2026 |
197.418 |
-1,88%
|
75,02
|
73,255
|
75,35
|
73,61
|
| 12/01/2026 |
346.866 |
0,59%
|
74,08
|
73,51
|
75,1488
|
75,02
|
| 09/01/2026 |
398.123 |
0,36%
|
74,55
|
72,77
|
75,6299
|
74,58
|
| 08/01/2026 |
545.641 |
-0,38%
|
74,59
|
73,09
|
75,00
|
74,31
|
| 07/01/2026 |
550.862 |
-2,61%
|
76,59
|
74,54
|
76,80
|
74,59
|
| 06/01/2026 |
459.352 |
2,74%
|
74,63
|
74,05
|
76,87
|
76,59
|
| 05/01/2026 |
406.474 |
4,68%
|
71,20
|
71,20
|
76,22
|
74,55
|
| 02/01/2026 |
350.919 |
3,61%
|
68,74
|
68,5701
|
71,30
|
71,22
|
| 31/12/2025 |
307.832 |
-2,44%
|
70,46
|
68,70
|
70,77
|
68,74
|
| 30/12/2025 |
254.781 |
-1,52%
|
71,60
|
68,735
|
72,85
|
68,735
|
| 29/12/2025 |
235.027 |
-0,04%
|
71,505
|
70,715
|
72,0599
|
71,55
|
| 26/12/2025 |
210.969 |
0,65%
|
70,96
|
70,90
|
71,78
|
71,58
|
| 24/12/2025 |
127.826 |
0,30%
|
70,39
|
69,51
|
71,175
|
71,12
|
| 23/12/2025 |
280.563 |
-0,97%
|
70,37
|
70,30
|
71,58
|
70,39
|
| 22/12/2025 |
338.292 |
1,50%
|
70,22
|
69,98
|
71,375
|
71,08
|
| 19/12/2025 |
214.888 |
-0,03%
|
70,10
|
69,60
|
70,74
|
70,03
|
| 18/12/2025 |
406.743 |
0,97%
|
69,90
|
69,66
|
71,57
|
70,05
|
| 17/12/2025 |
441.539 |
0,01%
|
70,05
|
69,14
|
70,85
|
69,38
|
| 16/12/2025 |
327.023 |
-0,06%
|
68,95
|
68,29
|
69,83
|
69,37
|
| 15/12/2025 |
430.937 |
-0,49%
|
70,15
|
69,34
|
70,835
|
69,41
|
| 12/12/2025 |
473.382 |
-1,73%
|
71,11
|
68,96
|
71,99
|
69,75
|
| 11/12/2025 |
473.464 |
0,64%
|
70,435
|
70,435
|
72,26
|
70,98
|
| 10/12/2025 |
378.645 |
1,38%
|
69,07
|
68,40
|
71,51
|
70,55
|
| 09/12/2025 |
472.880 |
2,87%
|
68,46
|
67,5898
|
71,215
|
69,59
|
| 08/12/2025 |
370.455 |
-1,50%
|
68,73
|
67,20
|
69,88
|
67,65
|
| 05/12/2025 |
566.042 |
3,36%
|
66,70
|
66,57
|
69,46
|
68,68
|
| 04/12/2025 |
594.996 |
1,86%
|
64,73
|
64,73
|
67,08
|
66,45
|
| 03/12/2025 |
730.891 |
2,74%
|
63,60
|
63,60
|
66,52
|
65,24
|
| 02/12/2025 |
341.245 |
-0,52%
|
64,37
|
62,765
|
64,4867
|
63,50
|
