Moelis & Company (MCUS)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 18/02/2025 |
271.846 |
2,71%
|
75,69
|
75,28
|
77,38
|
77,34
|
| 17/02/2025 |
0 |
0,25%
|
76,50
|
75,30
|
77,17
|
75,30
|
| 14/02/2025 |
253.777 |
0,25%
|
76,50
|
75,79
|
77,17
|
75,95
|
| 13/02/2025 |
306.165 |
-0,34%
|
76,88
|
74,905
|
76,935
|
75,76
|
| 12/02/2025 |
423.186 |
-2,00%
|
76,11
|
74,81
|
77,14
|
76,02
|
| 11/02/2025 |
348.319 |
-1,20%
|
78,84
|
76,92
|
78,26
|
77,57
|
| 10/02/2025 |
409.343 |
-0,37%
|
78,84
|
77,22
|
79,435
|
78,51
|
| 07/02/2025 |
442.281 |
-2,96%
|
81,40
|
78,30
|
81,38
|
78,80
|
| 06/02/2025 |
770.289 |
1,91%
|
77,95
|
76,9701
|
82,89
|
81,20
|
| 05/02/2025 |
638.622 |
2,67%
|
77,95
|
78,32
|
80,08
|
79,68
|
| 04/02/2025 |
589.652 |
0,04%
|
77,95
|
77,59
|
79,94
|
77,61
|
| 03/02/2025 |
291.404 |
-0,91%
|
75,22
|
74,63
|
77,60
|
77,58
|
| 31/01/2025 |
249.263 |
0,67%
|
78,505
|
78,07
|
79,955
|
78,29
|
| 30/01/2025 |
163.029 |
0,53%
|
75,97
|
77,34
|
78,86
|
77,77
|
| 29/01/2025 |
184.897 |
-0,49%
|
75,97
|
76,60
|
79,148
|
77,36
|
| 28/01/2025 |
169.680 |
2,30%
|
75,97
|
75,975
|
78,035
|
77,74
|
| 27/01/2025 |
186.358 |
-2,63%
|
77,67
|
75,28
|
77,765
|
75,99
|
| 24/01/2025 |
230.651 |
0,22%
|
77,38
|
76,85
|
78,17
|
78,04
|
| 23/01/2025 |
243.787 |
-0,79%
|
78,31
|
77,49
|
78,67
|
77,87
|
| 22/01/2025 |
443.156 |
-0,91%
|
79,30
|
78,39
|
79,46
|
78,49
|
| 21/01/2025 |
230.791 |
2,42%
|
77,39
|
77,82
|
79,36
|
79,21
|
| 20/01/2025 |
0 |
1,01%
|
77,39
|
76,66
|
77,42
|
77,34
|
| 17/01/2025 |
230.231 |
1,01%
|
77,39
|
76,66
|
77,42
|
77,34
|
| 16/01/2025 |
175.592 |
1,71%
|
75,80
|
75,545
|
77,33
|
76,57
|
| 15/01/2025 |
280.720 |
3,39%
|
70,51
|
74,32
|
76,185
|
75,28
|
| 14/01/2025 |
306.519 |
2,96%
|
70,51
|
70,89
|
72,865
|
72,81
|
| 13/01/2025 |
425.183 |
-1,01%
|
70,51
|
69,70
|
71,0665
|
70,72
|
| 10/01/2025 |
501.301 |
-4,40%
|
72,27
|
70,71
|
72,3267
|
71,44
|
| 09/01/2025 |
1.034.883 |
1,15%
|
74,14
|
73,824
|
76,671
|
74,73
|
| 08/01/2025 |
744.745 |
1,15%
|
74,14
|
73,824
|
76,671
|
74,73
|
| 07/01/2025 |
354.854 |
-2,09%
|
75,73
|
72,56
|
75,855
|
73,88
|
| 06/01/2025 |
181.669 |
0,80%
|
75,505
|
74,995
|
76,241
|
75,46
|
| 03/01/2025 |
193.065 |
0,89%
|
74,64
|
74,15
|
75,13
|
74,86
|
| 02/01/2025 |
225.345 |
0,43%
|
74,435
|
73,59
|
75,38
|
74,20
|
| 31/12/2024 |
0 |
-0,39%
|
74,59
|
73,675
|
74,86
|
73,88
|
| 30/12/2024 |
168.829 |
-0,39%
|
73,645
|
72,66
|
74,50
|
73,80
|
| 27/12/2024 |
102.764 |
-1,26%
|
74,52
|
73,28
|
75,21
|
74,46
|
| 26/12/2024 |
128.775 |
0,76%
|
74,18
|
74,36
|
75,67
|
75,41
|
| 24/12/2024 |
0 |
-0,26%
|
74,245
|
73,8924
|
74,98
|
74,84
|
| 23/12/2024 |
197.181 |
0,64%
|
71,19
|
73,17
|
74,29
|
74,28
|
| 20/12/2024 |
283.132 |
2,98%
|
71,19
|
70,85
|
74,09
|
73,81
|
| 19/12/2024 |
259.087 |
1,03%
|
74,765
|
71,24
|
73,57
|
71,72
|
| 18/12/2024 |
0 |
-4,58%
|
75,67
|
70,48
|
76,74
|
70,99
|
| 17/12/2024 |
344.174 |
-2,09%
|
75,67
|
73,445
|
75,49
|
74,40
|
| 16/12/2024 |
225.492 |
2,79%
|
73,95
|
73,75
|
76,31
|
75,99
|
| 13/12/2024 |
154.757 |
-1,56%
|
75,43
|
73,42
|
75,63
|
73,93
|
| 12/12/2024 |
227.130 |
1,09%
|
74,035
|
73,92
|
75,67
|
75,10
|
| 11/12/2024 |
258.609 |
0,90%
|
75,11
|
73,88
|
74,92
|
74,29
|
| 10/12/2024 |
455.638 |
-2,61%
|
75,11
|
73,45
|
75,535
|
73,63
|
| 09/12/2024 |
364.182 |
-0,15%
|
76,75
|
75,08
|
78,15
|
75,60
|
| 06/12/2024 |
140.797 |
0,59%
|
76,225
|
74,97
|
76,355
|
75,69
|
| 05/12/2024 |
183.994 |
-0,91%
|
75,61
|
75,16
|
76,365
|
75,25
|
| 04/12/2024 |
228.281 |
0,64%
|
75,73
|
75,295
|
76,67
|
75,94
|
| 03/12/2024 |
215.460 |
-0,53%
|
76,43
|
75,25
|
76,895
|
75,46
|
| 02/12/2024 |
190.862 |
-1,52%
|
76,21
|
75,78
|
77,70
|
75,81
|
| 29/11/2024 |
150.028 |
1,49%
|
75,85
|
75,68
|
77,30
|
76,98
|
| 28/11/2024 |
163.898 |
-2,90%
|
77,33
|
74,67
|
78,0113
|
75,85
|
| 27/11/2024 |
157.323 |
-1,37%
|
77,24
|
75,66
|
78,0288
|
75,88
|
| 26/11/2024 |
152.628 |
-0,88%
|
77,99
|
75,87
|
78,27
|
76,90
|
| 25/11/2024 |
268.800 |
3,37%
|
76,00
|
76,00
|
78,27
|
77,58
|
| 22/11/2024 |
223.983 |
0,55%
|
74,02
|
73,27
|
75,81
|
75,05
|
| 21/11/2024 |
259.307 |
1,72%
|
73,40
|
72,65
|
75,44
|
74,64
|
| 20/11/2024 |
124.374 |
-0,74%
|
73,29
|
72,6007
|
74,48
|
73,38
|
| 19/11/2024 |
194.269 |
0,38%
|
75,325
|
72,6007
|
75,34
|
73,93
|
| 18/11/2024 |
204.529 |
-1,39%
|
75,90
|
73,52
|
75,90
|
73,65
|
| 15/11/2024 |
283.976 |
-2,15%
|
76,455
|
74,66
|
76,45
|
74,69
|
| 14/11/2024 |
223.965 |
1,29%
|
77,335
|
75,08
|
77,71
|
76,33
|
| 13/11/2024 |
306.728 |
-2,04%
|
77,94
|
75,11
|
78,515
|
75,36
|
| 12/11/2024 |
269.849 |
-1,37%
|
78,88
|
76,43
|
79,4899
|
76,93
|
| 11/11/2024 |
394.506 |
1,29%
|
81,48
|
77,37
|
81,48
|
78,00
|
| 08/11/2024 |
341.048 |
-0,34%
|
80,01
|
76,515
|
81,53
|
77,01
|
| 07/11/2024 |
899.529 |
-4,00%
|
75,73
|
74,68
|
81,53
|
77,27
|
| 06/11/2024 |
1.026.519 |
18,37%
|
66,02
|
65,795
|
80,61
|
80,49
|
| 05/11/2024 |
264.227 |
%
|
66,02
|
65,795
|
67,995
|
68,00
|
| 04/11/2024 |
185.424 |
%
|
66,34
|
65,18
|
66,16
|
65,74
|
| 01/11/2024 |
177.949 |
%
|
67,14
|
66,76
|
68,03
|
66,93
|
| 31/10/2024 |
134.148 |
%
|
67,47
|
66,73
|
69,00
|
66,88
|
| 30/10/2024 |
130.418 |
%
|
67,47
|
66,76
|
69,00
|
66,88
|
| 29/10/2024 |
200.060 |
%
|
65,89
|
65,925
|
67,52
|
67,48
|
| 25/10/2024 |
401.305 |
%
|
67,68
|
66,315
|
69,125
|
66,96
|
| 24/10/2024 |
399.893 |
%
|
68,50
|
66,315
|
69,125
|
66,96
|
| 23/10/2024 |
190.796 |
%
|
69,715
|
69,77
|
70,685
|
70,39
|
| 22/10/2024 |
188.607 |
%
|
70,69
|
69,77
|
70,685
|
70,39
|
| 21/10/2024 |
213.961 |
%
|
72,35
|
70,495
|
71,40
|
70,64
|
| 18/10/2024 |
246.380 |
%
|
72,35
|
71,24
|
72,30
|
71,32
|
| 17/10/2024 |
192.473 |
%
|
71,67
|
71,26
|
72,80
|
71,90
|
| 16/10/2024 |
250.281 |
%
|
71,40
|
71,40
|
72,40
|
71,75
|
| 15/10/2024 |
258.527 |
%
|
68,88
|
69,455
|
72,14
|
70,95
|
| 11/10/2024 |
193.609 |
%
|
67,31
|
67,255
|
69,005
|
68,98
|
| 10/10/2024 |
269.718 |
%
|
66,455
|
65,80
|
66,83
|
66,73
|
| 09/10/2024 |
383.471 |
%
|
66,95
|
66,43
|
67,985
|
67,22
|
| 08/10/2024 |
267.110 |
%
|
68,10
|
66,56
|
68,225
|
67,08
|
| 07/10/2024 |
175.805 |
%
|
68,10
|
66,56
|
68,225
|
66,60
|
| 04/10/2024 |
336.058 |
%
|
66,81
|
65,845
|
67,2299
|
66,42
|
| 03/10/2024 |
329.394 |
%
|
66,81
|
65,845
|
67,2299
|
66,42
|
| 02/10/2024 |
475.436 |
%
|
67,56
|
66,315
|
68,46
|
66,44
|
| 01/10/2024 |
307.415 |
%
|
69,51
|
67,68
|
68,8178
|
68,92
|
| 30/09/2024 |
304.883 |
%
|
69,51
|
67,68
|
68,8178
|
68,51
|
| 27/09/2024 |
169.227 |
%
|
69,51
|
69,18
|
70,72
|
69,21
|
| 26/09/2024 |
311.696 |
%
|
70,30
|
68,86
|
70,7792
|
69,43
|
