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 > >>
15/09/2025	244.511	-0,37%	74,00	74,00	76,34	74,48
12/09/2025	188.484	-1,38%	75,63	74,195	75,77	74,69
11/09/2025	221.057	3,23%	73,38	73,38	75,89	75,65
10/09/2025	180.161	1,43%	73,08	71,88	73,38	73,29
09/09/2025	203.158	-0,36%	72,42	71,935	72,824	72,19
08/09/2025	252.975	2,45%	70,68	70,51	72,56	72,42
05/09/2025	262.268	-1,46%	71,80	70,10	72,445	70,68
04/09/2025	285.991	2,08%	70,27	70,27	71,99	71,73
03/09/2025	196.206	-1,32%	71,07	68,96	71,41	70,27
02/09/2025	187.258	-1,25%	71,70	69,965	71,70	71,21
29/08/2025	291.148	-1,16%	72,40	71,46	73,155	72,11
28/08/2025	217.319	0,45%	72,36	72,25	73,28	72,94
27/08/2025	274.272	-1,51%	73,48	72,335	73,78	72,51
26/08/2025	319.830	2,40%	72,305	71,85	73,83	73,62
25/08/2025	212.233	-0,76%	73,89	71,95	73,89	71,99
22/08/2025	424.754	4,60%	69,84	69,84	73,3535	72,55
21/08/2025	328.570	-1,34%	69,84	69,35	70,6474	69,38
20/08/2025	321.281	-1,54%	70,92	69,01	71,51	70,32
19/08/2025	253.790	-0,34%	71,05	70,74	72,95	71,34
18/08/2025	226.457	-0,64%	72,095	71,20	72,38	71,62
15/08/2025	238.882	-3,05%	74,35	71,94	74,70	72,08
14/08/2025	323.432	-0,95%	75,99	73,73	75,99	74,35
13/08/2025	377.286	1,98%	73,50	73,50	75,09	75,06
12/08/2025	527.552	3,53%	71,81	71,5487	73,765	73,60
11/08/2025	394.466	1,53%	70,02	69,9501	71,59	71,09
08/08/2025	215.264	0,76%	70,04	69,665	71,02	70,02
07/08/2025	267.054	-0,86%	70,89	68,80	70,92	69,49
06/08/2025	186.006	-0,23%	70,415	70,085	70,82	70,09
05/08/2025	444.272	1,25%	69,38	69,16	70,45	70,25
04/08/2025	265.849	2,10%	68,58	68,28	69,7399	69,38
01/08/2025	461.975	-2,22%	70,14	66,59	70,14	67,93
31/07/2025	311.436	-1,43%	70,86	69,515	70,87	70,14
30/07/2025	405.385	0,03%	71,10	70,80	72,67	71,16
29/07/2025	364.961	-0,25%	71,30	69,92	71,545	71,10
28/07/2025	564.964	1,25%	70,56	69,92	71,44	71,28
25/07/2025	846.519	-0,90%	70,95	70,1658	73,99	70,40
24/07/2025	815.191	0,09%	70,94	70,36	71,73	71,04
23/07/2025	459.025	0,90%	69,19	68,28	72,50	70,98
22/07/2025	640.261	2,24%	70,72	68,28	71,025	70,35
21/07/2025	440.817	-2,33%	70,60	68,735	71,025	68,81
18/07/2025	374.288	-1,92%	70,795	69,9125	72,50	70,45
17/07/2025	385.655	1,06%	69,93	68,9636	72,51	71,83
16/07/2025	400.609	2,23%	70,70	68,99	71,24	71,08
15/07/2025	418.434	-1,70%	71,08	69,145	71,12	69,53
14/07/2025	465.280	1,81%	69,47	69,145	70,89	70,73
11/07/2025	375.081	-1,28%	68,67	68,51	71,0299	69,47
10/07/2025	404.566	3,11%	66,67	66,49	71,0299	70,37
09/07/2025	387.079	3,10%	65,89	65,63	68,25	68,25
08/07/2025	350.627	0,95%	65,54	64,855	66,62	66,20
07/07/2025	365.116	-0,33%	65,80	64,84	66,26	65,58
04/07/2025	218.637	0,47%	66,00	64,89	66,13	65,80
03/07/2025	218.618	0,47%	64,09	64,09	67,99	65,735
02/07/2025	306.981	2,31%	61,73	61,73	65,65	65,49
01/07/2025	343.659	2,70%	63,31	61,705	64,405	64,00
30/06/2025	284.452	-1,02%	63,10	62,20	65,00	62,32
27/06/2025	428.592	0,08%	62,00	61,78	63,90	62,96
26/06/2025	368.393	1,99%	62,335	61,55	63,16	62,99
25/06/2025	459.226	-0,71%	60,375	60,31	62,6228	61,76
24/06/2025	505.002	4,49%	57,34	57,105	62,26	62,20
23/06/2025	684.666	5,23%	56,57	56,57	59,54	59,53
20/06/2025	357.854	0,12%	56,51	56,37	57,31	56,57
19/06/2025	182.968	3,80%	56,07	55,87	58,20	56,51
18/06/2025	182.960	0,79%	56,08	55,80	58,20	56,52
17/06/2025	320.364	-1,08%	56,79	55,43	57,405	56,07
16/06/2025	321.745	1,23%	55,00	55,00	57,42	56,68
13/06/2025	500.738	-4,96%	57,77	55,70	58,91	55,99
12/06/2025	288.786	1,57%	58,07	57,20	58,91	58,91
11/06/2025	487.882	0,36%	58,56	57,40	58,86	58,00
10/06/2025	467.695	-1,16%	58,99	57,44	59,00	57,79
09/06/2025	428.750	-1,00%	59,00	57,605	59,00	58,47
06/06/2025	247.039	3,05%	56,835	56,63	59,16	59,06
05/06/2025	240.194	0,54%	57,46	55,30	57,6599	57,31
04/06/2025	437.747	-0,73%	56,935	56,566	58,02	57,00
03/06/2025	392.619	0,95%	56,88	55,30	58,02	57,42
02/06/2025	331.115	-0,40%	57,25	55,92	57,25	56,88
30/05/2025	468.933	-1,43%	57,455	56,82	58,16	57,11
29/05/2025	349.852	1,30%	58,52	56,82	58,70	57,86
28/05/2025	392.604	-2,14%	57,12	56,815	58,52	57,12
27/05/2025	286.382	3,22%	57,97	56,815	58,45	58,37
23/05/2025	588.614	-0,04%	56,26	54,83	57,08	56,55
22/05/2025	334.444	-0,35%	59,35	56,27	59,58	56,57
21/05/2025	366.445	-5,67%	60,63	56,66	61,0401	56,77
20/05/2025	392.691	-1,15%	60,58	59,79	61,805	60,18
19/05/2025	409.109	-0,96%	58,57	58,57	61,805	60,88
16/05/2025	417.406	0,66%	61,08	60,375	62,095	61,47
15/05/2025	321.160	0,46%	61,00	60,4201	61,64	61,07
14/05/2025	434.028	-0,57%	61,17	60,4201	61,64	60,79
13/05/2025	518.225	0,69%	58,465	58,35	61,91	61,14
12/05/2025	1.142.911	10,48%	56,79	56,79	61,44	60,72
09/05/2025	450.926	-0,31%	53,82	53,66	55,59	54,96
08/05/2025	507.433	4,12%	52,72	52,505	55,57	55,13
07/05/2025	355.405	1,01%	52,48	51,98	53,445	52,95
06/05/2025	377.223	-1,93%	53,475	51,98	54,56	52,42
05/05/2025	316.968	-1,31%	53,73	53,40	54,56	53,45
02/05/2025	450.327	2,62%	53,63	53,27	55,99	54,16
01/05/2025	418.710	-0,32%	52,215	51,66	54,5228	53,41
30/04/2025	515.440	0,43%	52,785	51,66	53,84	53,58
29/04/2025	635.427	0,91%	52,88	51,79	53,84	53,31
28/04/2025	488.879	0,57%	52,53	51,95	53,58	52,83
25/04/2025	493.257	-0,15%	50,01	50,0435	53,24	52,53