Moelis & Company (MCUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
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