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 > >>
01/12/2025	314.459	-0,45%	64,00	63,02	64,50	63,83
28/11/2025	140.679	-0,13%	64,25	64,045	64,92	64,17
26/11/2025	263.042	0,23%	64,10	64,02	65,16	64,25
25/11/2025	306.854	2,48%	62,55	62,55	64,47	64,10
24/11/2025	322.548	-0,27%	62,75	62,12	63,43	62,55
21/11/2025	411.479	3,13%	61,84	60,99	63,20	62,72
20/11/2025	417.279	-0,82%	62,23	60,43	63,38	60,83
19/11/2025	338.979	0,57%	60,98	60,845	62,089	61,33
18/11/2025	299.390	0,54%	60,62	59,77	61,62	60,98
17/11/2025	477.237	-4,42%	63,25	60,00	63,26	60,62
14/11/2025	352.865	0,52%	62,16	61,80	63,7194	63,35
13/11/2025	324.741	-3,45%	64,81	62,51	65,21	63,02
12/11/2025	341.550	2,06%	63,90	63,90	65,975	65,26
11/11/2025	280.493	0,87%	63,39	62,745	64,32	63,94
10/11/2025	402.680	0,21%	63,91	62,81	64,70	63,39
07/11/2025	293.575	1,39%	62,32	61,51	64,015	63,26
06/11/2025	222.010	-1,15%	63,44	62,2684	63,985	62,93
05/11/2025	606.737	2,58%	62,778	62,02	64,05	63,63
04/11/2025	514.708	-2,11%	62,54	62,02	63,66	62,14
03/11/2025	687.653	0,11%	63,33	62,02	64,065	63,40
31/10/2025	600.121	-1,53%	64,35	62,885	65,12	63,33
30/10/2025	887.444	-3,83%	66,84	61,575	66,84	64,27
29/10/2025	949.397	-6,30%	71,83	66,15	71,83	66,84
28/10/2025	387.548	-1,05%	72,00	71,31	72,785	71,33
27/10/2025	310.846	1,65%	71,90	71,6288	73,01	72,09
24/10/2025	370.481	2,81%	69,92	69,60	71,355	70,92
23/10/2025	366.451	0,47%	68,82	68,005	69,50	68,98
22/10/2025	534.647	-0,52%	68,98	67,66	69,4003	68,66
21/10/2025	386.100	0,54%	68,65	68,13	69,48	69,02
20/10/2025	237.049	1,40%	69,69	68,22	69,69	68,65
17/10/2025	320.109	0,88%	67,00	65,97	67,89	67,70
16/10/2025	322.937	-2,14%	68,58	66,535	68,605	67,11
15/10/2025	389.032	1,39%	68,17	67,86	69,15	68,58
14/10/2025	377.319	3,09%	65,00	64,80	67,91	67,69
13/10/2025	471.269	4,25%	64,78	63,8872	66,045	65,77
10/10/2025	271.879	-4,07%	66,11	62,88	66,55	63,09
09/10/2025	424.157	-0,05%	66,40	65,37	66,84	65,68
08/10/2025	239.388	-1,63%	66,80	65,595	67,26	65,71
07/10/2025	245.663	-1,10%	67,43	66,57	68,10	66,80
06/10/2025	333.864	-1,07%	69,65	66,92	69,65	67,54
03/10/2025	296.378	-0,81%	68,84	67,815	70,085	68,27
02/10/2025	395.455	0,19%	74,98	67,46	74,98	68,83
01/10/2025	484.975	-3,67%	70,5067	68,62	71,60	68,70
30/09/2025	354.429	-1,24%	72,26	70,115	73,005	71,32
29/09/2025	311.478	-0,17%	73,775	71,905	73,775	72,26
26/09/2025	308.986	0,82%	71,76	71,38	72,98	72,40
25/09/2025	387.984	-1,31%	72,4127	71,47	72,43	71,76
24/09/2025	200.986	-3,09%	75,18	72,62	75,91	72,74
23/09/2025	294.793	-0,88%	75,81	74,955	77,41	75,14
22/09/2025	335.167	-1,89%	77,18	74,60	77,18	75,81
19/09/2025	243.781	-0,92%	78,05	76,31	78,05	77,18
18/09/2025	304.039	3,13%	74,80	74,80	77,90	77,75
17/09/2025	391.931	1,62%	74,97	74,375	77,565	75,43
16/09/2025	203.001	-0,30%	75,23	73,54	75,23	74,23
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