Moelis & Company (MCUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	226.197	3,18%	36,56	36,325	37,82	37,63
19/05/2023	213.810	-0,33%	36,62	36,13	36,835	36,47
18/05/2023	203.927	1,36%	36,02	35,44	36,68	36,59
17/05/2023	263.539	4,28%	35,02	34,85	36,17	36,10
16/05/2023	285.205	-1,34%	34,69	34,03	34,925	34,62
15/05/2023	157.402	1,92%	34,46	34,29	35,28	35,09
12/05/2023	172.747	0,61%	34,38	33,995	34,6399	34,43
11/05/2023	172.418	-2,40%	34,50	33,87	34,82	34,22
10/05/2023	181.168	0,40%	35,51	34,60	35,665	35,06
09/05/2023	159.906	0,69%	34,33	34,215	35,03	34,92
08/05/2023	181.586	-0,86%	35,29	34,385	35,4681	34,68
05/05/2023	261.532	-0,03%	35,60	34,90	36,53	34,98
04/05/2023	397.111	-1,28%	35,41	34,58	35,745	35,59
03/05/2023	408.137	-1,77%	36,78	36,02	37,105	36,05
02/05/2023	363.818	-2,29%	37,19	35,835	37,215	36,70
01/05/2023	263.131	-0,85%	38,06	37,26	38,60	37,56
28/04/2023	318.238	1,37%	37,18	37,20	38,76	37,88
27/04/2023	990.779	-7,96%	39,39	36,335	39,10	37,37
26/04/2023	505.440	-3,20%	41,47	40,31	42,13	40,60
25/04/2023	325.049	-1,55%	42,18	41,55	42,12	41,94
24/04/2023	309.346	-0,42%	42,95	41,57	43,00	42,60
21/04/2023	250.589	2,52%	41,73	41,39	42,89	42,78
20/04/2023	176.526	0,12%	41,31	41,295	42,055	41,73
19/04/2023	191.201	0,24%	41,18	40,95	42,24	41,68
18/04/2023	287.293	0,02%	41,48	40,87	41,85	41,58
17/04/2023	279.721	-0,02%	41,575	41,44	42,37	41,57
14/04/2023	292.204	1,76%	41,42	40,98	41,87	41,58
13/04/2023	274.967	1,92%	40,255	40,00	41,265	40,86
12/04/2023	188.400	-0,35%	40,48	39,98	40,755	40,09
11/04/2023	212.243	2,76%	39,46	39,14	40,38	40,23
10/04/2023	351.771	1,61%	38,37	38,325	39,585	39,15
06/04/2023	151.795	1,29%	38,11	38,03	38,59	38,53
05/04/2023	222.472	1,93%	36,975	36,67	38,07	38,04
04/04/2023	161.626	-1,69%	37,96	36,80	38,09	37,32
03/04/2023	255.481	-1,25%	38,50	37,67	38,83	37,96
31/03/2023	307.105	3,47%	37,455	37,38	38,455	38,44
30/03/2023	238.311	-0,91%	37,83	37,12	38,37	37,15
29/03/2023	411.622	-0,05%	38,22	36,90	38,12	37,49
28/03/2023	329.951	-1,55%	37,77	36,94	38,16	37,51
27/03/2023	205.773	0,93%	38,47	37,99	38,59	38,10
24/03/2023	324.505	-2,15%	37,35	36,00	37,82	37,75
23/03/2023	172.487	-0,10%	39,02	38,375	39,39	38,58
22/03/2023	246.158	-3,16%	39,54	38,58	40,175	38,62
21/03/2023	199.108	1,04%	40,60	39,62	40,60	39,88
20/03/2023	161.250	1,02%	39,81	38,99	40,18	39,47
17/03/2023	334.877	-2,06%	39,54	38,3501	39,73	39,07
16/03/2023	301.855	2,94%	38,15	38,185	40,06	39,89
15/03/2023	262.193	0,39%	37,23	37,1046	38,78	38,75
14/03/2023	258.930	1,82%	39,56	37,68	39,775	38,60
13/03/2023	334.627	-2,94%	39,78	37,20	38,55	37,91
10/03/2023	257.919	-3,48%	39,78	38,36	40,20	39,06
09/03/2023	179.852	-3,07%	41,59	40,40	41,84	40,47
08/03/2023	258.493	0,75%	41,36	41,24	41,87	41,75
07/03/2023	261.430	-1,89%	42,17	41,42	42,51	41,44
06/03/2023	256.656	-2,00%	43,05	42,11	43,0855	42,24
03/03/2023	232.781	0,49%	43,00	42,39	43,45	43,10
02/03/2023	188.613	-0,09%	42,08	41,945	42,97	42,89
01/03/2023	330.125	0,23%	42,74	42,68	43,58	42,93
28/02/2023	265.350	-0,47%	42,85	42,775	43,59	42,83
27/02/2023	379.958	1,80%	42,75	42,265	43,27	43,03
24/02/2023	333.646	-1,17%	42,13	41,68	42,545	42,27
23/02/2023	330.101	-1,27%	43,00	42,34	43,89	42,77
22/02/2023	144.240	-0,57%	43,86	42,69	44,18	43,32
21/02/2023	255.646	-4,01%	44,14	43,36	44,89	43,57
20/02/2023	160.625	1,09%	45,07	44,36	45,59	45,39
17/02/2023	160.625	1,09%	45,07	44,36	45,59	45,39
16/02/2023	183.936	-2,61%	45,95	45,425	46,46	45,50
15/02/2023	188.452	0,11%	46,71	45,87	46,915	46,72
14/02/2023	268.922	-0,64%	46,58	46,09	47,41	46,67
13/02/2023	372.029	6,15%	44,13	43,96	47,005	46,97
10/02/2023	400.930	1,17%	43,73	43,775	44,935	44,25
09/02/2023	1.058.175	-7,06%	46,01	42,60	46,45	43,74
08/02/2023	254.047	-1,30%	47,275	46,81	48,33	47,06
07/02/2023	319.707	-2,71%	48,26	46,71	48,665	47,68
06/02/2023	344.919	-0,67%	49,12	48,77	49,66	49,01
03/02/2023	206.084	0,69%	48,87	48,60	49,69	49,34
02/02/2023	444.306	3,55%	47,705	47,56	50,22	49,00
01/02/2023	310.506	1,22%	46,51	45,59	47,83	47,32
31/01/2023	256.602	1,99%	45,96	45,60	46,75	46,75
30/01/2023	314.684	-0,72%	45,725	45,35	46,40	45,84
27/01/2023	340.879	1,16%	45,725	45,44	46,43	46,17
26/01/2023	153.453	1,20%	45,48	44,705	45,73	45,64
25/01/2023	118.518	-0,73%	44,70	44,47	45,10	45,10
24/01/2023	111.573	-1,37%	45,93	45,41	46,12	45,43
23/01/2023	212.850	1,57%	45,25	45,14	46,11	46,06
20/01/2023	230.914	1,05%	45,08	44,78	45,83	45,35
19/01/2023	229.268	-0,62%	44,54	43,83	45,22	44,88
18/01/2023	188.241	0,60%	44,83	44,605	45,87	45,16
17/01/2023	223.807	-0,55%	45,085	44,73	45,86	44,89
16/01/2023	210.201	-0,44%	44,88	44,79	45,66	45,14
13/01/2023	210.201	-0,44%	44,88	44,79	45,66	45,14
12/01/2023	408.525	2,23%	44,43	43,618	45,36	45,34
11/01/2023	455.711	1,05%	43,13	43,00	44,555	44,35
10/01/2023	252.075	2,45%	42,72	42,56	44,24	43,89
09/01/2023	230.206	0,94%	42,91	42,37	43,60	42,84
06/01/2023	388.454	3,01%	41,90	41,535	42,75	42,44
05/01/2023	348.351	3,28%	39,49	39,17	41,21	41,20
04/01/2023	428.728	2,36%	39,35	38,825	40,33	39,89
03/01/2023	216.460	1,56%	38,965	38,37	39,71	38,97
02/01/2023	159.813	-1,08%	38,23	37,835	38,615	38,37