BiG | O banco que entende os seus valores.

Moelis & Company (MCUS)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
24/04/2025	1.080.224	0,88%	53,54	50,0001	55,2276	52,61
23/04/2025	1.273.640	1,52%	51,02	50,1682	55,2276	52,15
22/04/2025	466.482	3,49%	51,19	48,96	51,91	51,37
21/04/2025	540.551	-3,85%	51,63	48,96	51,63	49,64
17/04/2025	329.787	1,69%	52,06	50,27	52,20	51,63
16/04/2025	309.847	-3,02%	52,33	50,15	53,29	50,77
15/04/2025	342.699	0,44%	52,33	52,01	53,29	52,35
14/04/2025	759.777	3,00%	49,95	50,92	52,60	52,12
11/04/2025	477.987	-0,35%	49,95	48,79	53,245	50,60
10/04/2025	625.870	-6,50%	52,62	49,91	53,09	50,78
09/04/2025	681.246	10,95%	47,87	47,01	55,21	54,31
08/04/2025	826.972	-2,35%	51,895	47,86	52,81	48,86
07/04/2025	823.608	-1,01%	47,96	47,175	52,83	50,05
04/04/2025	854.692	-4,50%	50,53	48,30	51,46	50,56
03/04/2025	742.667	-12,00%	56,02	52,78	56,10	52,94
02/04/2025	411.048	3,00%	57,25	57,25	60,615	60,13
01/04/2025	338.117	0,03%	57,95	57,23	58,99	58,38
31/03/2025	494.711	0,78%	59,19	56,815	58,78	58,36
28/03/2025	332.007	-2,93%	59,19	57,335	60,3599	57,91
27/03/2025	456.451	-3,21%	61,285	59,06	61,06	59,66
26/03/2025	336.824	-2,05%	62,97	61,625	63,95	61,63
25/03/2025	325.293	-0,11%	63,395	62,54	63,79	62,92
24/03/2025	298.433	3,45%	62,35	62,07	63,40	62,99
21/03/2025	422.489	0,65%	60,00	59,67	61,51	60,89
20/03/2025	380.757	0,53%	60,00	60,045	61,265	60,50
19/03/2025	429.668	1,30%	59,77	58,935	61,22	60,18
18/03/2025	368.767	-1,40%	59,77	59,005	60,05	59,41
17/03/2025	326.575	1,09%	59,465	59,465	60,62	60,20
14/03/2025	263.159	1,71%	59,40	58,35	60,005	59,55
13/03/2025	705.940	-2,56%	59,40	57,845	59,69	58,55
12/03/2025	510.448	0,50%	60,77	59,525	61,155	60,09
11/03/2025	641.607	0,93%	60,79	59,11	61,12	59,79
10/03/2025	675.965	-4,19%	60,79	58,82	61,16	59,24
07/03/2025	294.214	-1,04%	62,28	59,65	62,475	61,82
06/03/2025	401.648	-2,83%	62,81	62,15	64,56	62,47
05/03/2025	397.462	-0,59%	64,81	63,7001	65,38	64,29
04/03/2025	734.980	-5,13%	67,43	63,455	66,69	64,67
03/03/2025	333.910	-3,50%	70,435	67,55	71,14	68,17
28/02/2025	214.139	1,55%	70,435	69,1877	70,69	70,64
27/02/2025	367.205	-1,46%	70,435	69,53	71,26	69,56
26/02/2025	570.528	2,25%	70,775	68,99	71,46	70,59
25/02/2025	524.573	-1,95%	70,775	67,81	70,775	69,04
24/02/2025	336.664	-1,28%	75,69	70,33	70,96	70,41
21/02/2025	537.072	-3,11%	75,69	69,21	73,68	71,32
20/02/2025	300.062	-5,39%	75,69	73,311	77,54	73,56
19/02/2025	357.385	0,53%	75,69	76,08	78,57	77,75