Moelis & Company (MCUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-10-2023	166.848	1,19%	43,41	43,06	44,245	44,07
06-10-2023	275.734	-2,40%	43,93	42,96	44,37	43,55
05-10-2023	274.936	1,80%	43,715	43,76	44,89	44,62
04-10-2023	231.192	0,41%	43,62	42,80	44,095	43,83
03-10-2023	307.615	-0,93%	43,62	42,90	43,62	43,65
02-10-2023	248.760	-2,37%	44,66	43,62	45,08	44,06
29-09-2023	213.204	-1,59%	46,23	44,99	46,33	45,13
28-09-2023	235.052	2,28%	44,92	44,875	46,20	45,86
27-09-2023	148.046	0,92%	44,92	44,57	45,22	44,84
26-09-2023	263.069	-2,03%	44,16	44,1343	45,55	44,43
25-09-2023	189.382	1,66%	44,16	44,05	45,40	45,35
22-09-2023	235.859	-0,49%	45,42	44,36	45,44	44,61
21-09-2023	298.134	-1,75%	47,05	45,155	45,35	44,83
20-09-2023	262.990	-1,74%	47,05	45,59	47,23	45,63
19-09-2023	391.175	-3,31%	48,01	46,41	48,23	46,44
18-09-2023	286.275	-0,81%	47,08	47,95	49,05	48,03
15-09-2023	359.793	0,85%	47,08	47,81	48,65	48,42
14-09-2023	215.446	2,32%	47,08	47,34	48,09	48,01
13-09-2023	264.722	-1,08%	47,70	46,665	47,795	46,92
12-09-2023	110.127	1,76%	46,56	46,415	47,43	47,43
11-09-2023	142.072	-0,62%	47,175	46,53	47,31	46,61
08-09-2023	223.558	2,25%	46,14	45,75	47,14	46,90
07-09-2023	183.434	0,59%	45,335	44,67	46,01	45,87
06-09-2023	272.777	0,55%	45,10	44,95	46,07	45,60
05-09-2023	375.238	-5,32%	47,04	45,32	47,48	45,35
04-09-2023	166.645	1,03%	47,90	47,43	48,235	47,90
01-09-2023	166.645	1,03%	47,90	47,43	48,235	47,90
31-08-2023	223.137	-0,50%	47,39	47,27	48,145	47,41
30-08-2023	336.493	-0,54%	46,03	47,28	48,155	47,65
29-08-2023	189.656	4,04%	46,03	46,015	47,93	47,91
28-08-2023	175.550	2,02%	45,67	45,37	46,30	46,05
25-08-2023	186.356	0,78%	45,18	44,01	45,515	45,14
24-08-2023	218.455	1,06%	44,01	43,93	44,94	44,79
23-08-2023	187.911	1,00%	44,07	43,80	44,60	44,32
22-08-2023	178.515	-0,59%	44,07	43,65	44,33	43,88
21-08-2023	330.460	-0,88%	44,89	43,77	44,9158	44,14
18-08-2023	207.102	0,27%	44,16	44,23	44,88	44,53
17-08-2023	187.695	-1,22%	45,26	44,275	45,29	44,41
16-08-2023	194.581	-2,20%	46,32	44,95	46,44	44,96
15-08-2023	183.422	-3,26%	47,19	45,96	47,23	45,97
14-08-2023	139.378	-1,00%	47,66	47,17	47,87	47,52
11-08-2023	270.671	-0,04%	47,81	47,83	48,38	48,00
10-08-2023	118.590	0,59%	48,17	47,78	48,635	48,02
09-08-2023	192.565	-0,13%	47,74	47,15	48,00	47,74
08-08-2023	375.540	-1,34%	48,05	47,04	48,08	47,80
07-08-2023	114.970	0,69%	48,31	47,97	48,725	48,45
04-08-2023	106.239	0,65%	48,05	47,83	48,675	48,12
03-08-2023	212.706	1,07%	47,42	47,30	48,45	48,41
02-08-2023	182.883	-1,74%	48,16	47,40	48,305	47,90
01-08-2023	184.618	-0,16%	47,99	47,56	48,82	48,75
31-07-2023	308.898	2,56%	47,65	47,48	49,22	48,83
28-07-2023	429.963	-0,61%	48,21	47,25	48,675	47,60
27-07-2023	875.711	-7,92%	45,58	45,2501	50,48	47,89
26-07-2023	585.660	0,44%	51,55	51,03	52,23	52,01
25-07-2023	369.221	2,05%	50,99	50,805	52,50	51,78
24-07-2023	426.457	0,46%	50,54	50,22	51,04	50,74
21-07-2023	241.134	-0,61%	50,79	50,43	51,40	50,51
20-07-2023	342.032	-0,80%	50,16	50,51	51,315	50,82
19-07-2023	292.355	1,65%	50,16	49,95	51,265	51,23
18-07-2023	443.697	1,98%	49,39	49,40	50,52	50,40
17-07-2023	492.932	1,81%	48,51	48,30	49,63	49,42
14-07-2023	484.679	0,10%	48,495	47,06	48,74	48,54
13-07-2023	659.936	1,32%	48,22	48,195	49,09	48,49
12-07-2023	611.152	0,97%	48,15	47,78	49,13	47,86
11-07-2023	622.651	3,34%	46,64	46,32	47,45	47,40
10-07-2023	244.001	2,80%	44,85	44,585	45,88	45,87
07-07-2023	470.882	0,77%	44,60	44,30	45,57	44,62
06-07-2023	358.044	-1,09%	44,29	43,395	44,47	44,28
05-07-2023	309.345	-1,52%	45,24	44,42	45,285	44,77
04-07-2023	164.505	0,27%	45,62	45,26	45,75	45,46
03-07-2023	164.505	0,27%	45,62	45,26	45,75	45,46
30-06-2023	345.770	-2,07%	46,65	45,23	46,44	45,34
29-06-2023	411.066	1,67%	45,90	45,69	46,80	46,30
28-06-2023	305.392	2,06%	44,25	44,25	45,78	45,54
27-06-2023	486.558	3,77%	43,19	42,91	44,74	44,62
26-06-2023	379.396	1,70%	42,32	42,19	43,60	43,00
23-06-2023	532.982	-2,50%	43,03	42,065	43,30	42,2773
22-06-2023	373.161	0,07%	43,205	42,39	43,55	43,36
21-06-2023	740.542	-1,50%	43,48	42,80	44,08	43,33
20-06-2023	875.231	-3,06%	44,805	43,98	45,48	43,99
19-06-2023	3.337.579	-2,47%	46,645	44,02	46,82	45,38
16-06-2023	3.337.579	-2,47%	46,645	44,02	46,82	45,38
15-06-2023	761.182	0,52%	45,37	45,63	46,82	46,53
14-06-2023	757.745	1,63%	45,37	45,36	47,385	46,29
13-06-2023	621.422	4,38%	43,99	43,93	45,72	45,55
12-06-2023	429.363	1,18%	42,99	42,76	43,92	43,64
09-06-2023	450.798	1,34%	42,78	42,65	43,66	43,13
08-06-2023	258.540	1,75%	41,87	41,27	42,60	42,56
07-06-2023	401.142	2,90%	41,23	40,98	42,27	41,83
06-06-2023	358.265	2,06%	39,71	39,34	41,395	40,65
05-06-2023	634.727	0,13%	42,17	39,67	42,75	39,83
02-06-2023	269.946	4,36%	39,02	38,72	40,00	39,78
01-06-2023	228.327	0,66%	37,90	37,34	38,28	38,12
31-05-2023	152.202	0,65%	38,47	38,26	39,00	38,71
30-05-2023	152.202	0,65%	38,47	38,26	39,00	38,71
29-05-2023	154.433	0,95%	37,95	37,97	38,65	38,46
26-05-2023	154.433	0,95%	37,95	37,97	38,65	38,46
25-05-2023	233.648	0,58%	37,77	37,52	38,53	38,10
24-05-2023	300.372	-0,05%	37,45	36,45	38,325	37,88
23-05-2023	236.055	0,72%	37,65	37,50	38,465	37,90