Moelis & Company (MCUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	226.798	0,64%	53,24	53,115	53,87	53,78
27/02/2024	355.708	-0,17%	53,24	52,76	53,722	53,44
26/02/2024	345.275	-0,80%	53,58	52,57	54,5948	53,53
23/02/2024	593.973	-2,90%	54,65	53,74	55,45	53,96
22/02/2024	274.788	1,44%	54,81	54,68	55,61	55,57
21/02/2024	169.932	-1,07%	55,00	54,01	55,09	54,78
20/02/2024	192.693	-0,61%	55,00	54,52	55,67	55,37
19/02/2024	267.910	-0,11%	55,31	54,82	56,35	55,71
16/02/2024	267.910	-0,11%	55,31	54,82	56,35	55,71
15/02/2024	684.786	4,14%	54,51	54,73	56,43	56,37
14/02/2024	398.377	0,93%	54,60	53,34	54,74	54,13
13/02/2024	531.089	-4,37%	54,00	53,21	54,715	53,63
12/02/2024	471.483	3,53%	54,14	53,975	56,455	56,08
09/02/2024	439.968	-1,90%	55,23	53,8701	55,395	54,17
08/02/2024	597.984	0,97%	54,68	52,35	55,85	55,22
07/02/2024	357.994	-0,07%	55,18	54,16	55,55	54,69
06/02/2024	269.436	-0,55%	55,95	54,12	55,745	54,73
05/02/2024	347.048	-3,22%	55,95	54,89	56,175	55,03
02/02/2024	323.739	1,75%	55,62	54,98	57,46	56,86
01/02/2024	263.038	1,66%	55,455	54,54	55,98	55,88
31/01/2024	211.927	-3,49%	56,75	54,79	56,92	54,97
30/01/2024	245.061	-1,23%	55,04	56,35	57,385	56,96
29/01/2024	229.726	4,12%	55,83	55,08	57,64	57,67
26/01/2024	140.736	-0,47%	55,83	55,275	55,915	55,39
25/01/2024	165.921	0,72%	56,28	55,605	56,49	55,65
24/01/2024	176.352	0,38%	55,64	55,11	56,25	55,25
23/01/2024	202.333	-0,92%	55,82	54,495	56,13	55,04
22/01/2024	148.449	3,10%	54,51	54,485	55,54	55,55
19/01/2024	426.898	1,20%	53,65	52,48	53,99	53,88
18/01/2024	169.156	-0,08%	52,68	52,795	53,77	53,24
17/01/2024	126.734	-0,50%	52,30	52,41	53,32	53,28
16/01/2024	138.285	0,66%	52,30	52,04	53,555	53,55
15/01/2024	239.838	0,95%	53,15	52,07	53,50	53,20
12/01/2024	239.838	0,95%	53,15	52,07	53,50	53,20
11/01/2024	349.249	-1,90%	54,685	51,71	53,57	52,70
10/01/2024	208.161	-1,77%	54,685	53,62	54,78	53,72
09/01/2024	218.738	-2,50%	55,145	54,39	55,21	54,69
08/01/2024	198.269	2,86%	54,92	54,73	56,11	56,10
05/01/2024	149.596	0,57%	54,33	54,08	55,205	54,54
04/01/2024	280.719	-0,39%	54,43	54,25	54,9589	54,23
03/01/2024	364.129	-2,23%	54,95	53,83	55,25	54,44
02/01/2024	262.170	-0,80%	56,98	55,03	55,9512	55,68
29/12/2023	122.883	-1,91%	56,98	56,13	57,23	56,13
28/12/2023	131.046	-0,64%	57,255	57,03	57,65	57,22
27/12/2023	271.661	0,70%	57,00	56,91	57,74	57,59
26/12/2023	115.865	1,03%	56,99	56,76	57,55	57,19
22/12/2023	255.754	-0,35%	57,08	56,525	57,77	56,61
21/12/2023	204.000	1,74%	57,30	56,045	56,87	56,81
20/12/2023	293.056	-2,95%	57,30	55,76	58,13	55,84
19/12/2023	459.872	1,30%	58,20	56,68	57,92	57,54
18/12/2023	414.167	-2,41%	58,20	56,57	58,2425	56,80
15/12/2023	455.921	1,15%	57,36	56,74	58,67	58,20
14/12/2023	608.112	5,40%	55,85	55,575	57,98	57,54
13/12/2023	630.775	3,47%	52,65	51,70	54,865	54,59
12/12/2023	240.781	-0,02%	53,14	52,665	53,42	52,76
11/12/2023	251.195	-1,53%	53,14	52,335	53,32	52,77
08/12/2023	309.636	1,57%	52,36	52,485	53,86	53,59
07/12/2023	374.654	2,83%	51,79	51,525	53,30	52,76
06/12/2023	342.519	0,85%	51,24	51,26	52,92	51,31
05/12/2023	253.610	-0,61%	50,60	50,46	51,59	50,88
04/12/2023	382.939	4,00%	49,48	49,40	51,365	51,19
01/12/2023	269.672	3,73%	47,11	47,235	49,355	49,22
30/11/2023	280.429	0,72%	47,11	46,965	47,66	47,45
29/11/2023	341.266	1,66%	47,26	46,86	47,89	47,11
28/11/2023	306.473	0,94%	45,65	45,45	46,51	46,34
27/11/2023	236.462	2,09%	44,62	44,53	46,02	45,91
24/11/2023	70.888	0,49%	44,74	44,69	45,27	44,97
23/11/2023	170.592	0,88%	44,715	44,32	44,9243	44,75
22/11/2023	169.699	0,88%	44,715	44,32	44,9243	44,75
21/11/2023	196.495	-0,76%	44,39	44,06	44,655	44,36
20/11/2023	326.142	-1,37%	45,39	44,63	45,335	44,70
17/11/2023	280.678	1,05%	45,06	44,97	45,76	45,32
16/11/2023	269.693	-0,31%	45,06	44,36	45,16	44,85
15/11/2023	300.698	2,11%	44,08	44,105	45,01	44,99
14/11/2023	399.319	6,04%	41,40	42,585	44,35	44,06
13/11/2023	157.187	-0,05%	41,40	41,18	41,8967	41,55
10/11/2023	185.518	1,00%	42,53	40,88	41,84	41,57
09/11/2023	221.734	-1,25%	42,53	41,3975	42,58	41,76
08/11/2023	208.821	0,31%	42,40	42,16	42,73	42,29
07/11/2023	235.340	-1,43%	42,40	41,98	43,165	42,16
06/11/2023	304.367	-1,36%	42,45	41,81	42,85	42,77
03/11/2023	1.087.039	-0,94%	43,90	40,68	44,28	43,36
02/11/2023	413.888	2,75%	43,44	42,92	44,11	43,77
01/11/2023	450.188	2,31%	40,53	41,23	42,68	42,60
31/10/2023	499.335	3,56%	40,48	40,10	41,80	41,64
30/10/2023	364.447	0,75%	40,68	39,88	40,51	40,21
27/10/2023	196.428	-0,30%	40,68	40,03	40,90	40,31
26/10/2023	555.201	3,45%	39,13	39,12	40,75	40,43
25/10/2023	305.418	-3,32%	41,18	38,58	39,985	39,08
24/10/2023	267.535	-0,69%	41,18	40,31	41,32	40,42
23/10/2023	315.237	-0,37%	40,63	40,4602	41,695	40,70
20/10/2023	244.771	-1,40%	41,75	40,80	41,645	40,85
19/10/2023	305.048	-2,63%	42,40	41,335	42,90	41,43
18/10/2023	321.041	-3,99%	43,41	42,2632	43,41	42,55
17/10/2023	192.065	0,87%	44,37	43,72	44,565	44,32
16/10/2023	214.860	0,76%	44,37	43,49	44,36	43,94
13/10/2023	256.898	-0,43%	43,97	43,125	44,055	43,61
12/10/2023	154.918	-3,42%	45,15	43,77	45,47	43,80
11/10/2023	225.495	1,98%	45,00	44,655	45,40	45,35
10/10/2023	297.566	0,91%	43,41	44,245	45,005	44,47