Moelis & Company (MCUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	159.813	-1,08%	38,23	37,835	38,615	38,37
29/12/2022	193.459	1,28%	38,67	38,515	39,07	38,79
28/12/2022	184.267	-1,87%	39,08	38,25	39,29	38,30
27/12/2022	156.491	0,03%	38,98	38,59	39,35	39,03
23/12/2022	77.924	-1,03%	39,695	39,00	39,695	39,25
22/12/2022	243.250	-2,70%	40,00	39,17	40,04	39,66
21/12/2022	130.946	2,36%	40,595	40,37	41,11	40,76
20/12/2022	149.726	0,66%	39,425	39,29	40,29	39,82
19/12/2022	229.092	-2,97%	40,65	39,49	41,08	39,56
16/12/2022	280.761	-1,04%	40,55	39,95	40,84	40,77
15/12/2022	237.077	-3,51%	41,99	40,70	42,18	41,20
14/12/2022	233.603	-0,84%	43,07	42,42	43,82	42,70
13/12/2022	251.424	1,61%	44,23	42,96	44,72	43,06
12/12/2022	217.182	1,73%	41,38	41,06	42,44	42,38
09/12/2022	208.819	0,97%	41,30	41,175	41,83	41,66
08/12/2022	294.435	2,10%	40,52	40,41	41,279	41,26
07/12/2022	317.337	-0,81%	40,63	39,37	40,73	40,41
06/12/2022	1.278.893	-4,05%	42,03	40,10	42,15	40,74
05/12/2022	1.234.688	-3,85%	43,69	41,78	43,875	42,46
02/12/2022	941.274	1,14%	42,80	42,63	44,6325	44,20
01/12/2022	712.566	1,11%	41,90	42,8601	44,00	43,70
30/11/2022	869.600	3,42%	41,90	40,77	43,17	43,22
29/11/2022	587.972	0,55%	41,625	41,50	42,295	41,79
28/11/2022	578.783	-2,72%	42,33	41,31	42,50	41,56
25/11/2022	479.056	0,52%	42,49	42,16	43,10	42,72
24/11/2022	779.753	0,17%	42,35	42,025	42,72	42,50
23/11/2022	779.753	0,17%	42,35	42,025	42,72	42,50
22/11/2022	672.280	0,69%	42,02	41,81	42,57	42,43
21/11/2022	1.118.256	0,05%	42,04	41,81	42,665	42,14
18/11/2022	1.019.493	-2,36%	44,09	41,91	44,166	42,12
17/11/2022	1.244.151	-4,89%	43,91	42,055	44,00	43,14
16/11/2022	708.492	-2,22%	45,86	45,075	46,07	45,36
15/11/2022	1.366.752	1,33%	46,62	46,05	47,44	46,4088
14/11/2022	409.081	-1,06%	45,76	45,055	46,43	45,80
11/11/2022	245.233	3,53%	44,485	44,32	46,92	46,29
10/11/2022	459.798	14,06%	41,20	40,97	44,85	44,71
09/11/2022	140.800	-1,51%	40,53	39,65	40,89	39,83
08/11/2022	185.078	0,62%	40,53	40,195	41,50	40,80
07/11/2022	351.077	0,30%	41,19	39,17	41,406	40,59
04/11/2022	319.637	1,48%	43,67	39,97	41,32	40,51
03/11/2022	899.719	-7,02%	43,67	36,01	41,26	39,99
02/11/2022	405.887	-0,49%	43,67	42,585	44,235	43,01
01/11/2022	294.219	2,69%	42,91	42,62	43,625	43,60
31/10/2022	248.610	0,38%	41,36	41,81	42,855	42,46
28/10/2022	241.791	3,10%	41,36	40,87	42,52	42,28
27/10/2022	203.854	2,42%	40,61	40,41	41,66	41,01
26/10/2022	296.437	4,95%	38,90	38,715	40,71	40,04
25/10/2022	364.874	-4,28%	39,89	38,08	40,18	38,48
24/10/2022	223.419	1,23%	37,29	39,14	40,21	40,20
21/10/2022	207.850	6,41%	37,29	37,29	39,98	39,66
20/10/2022	114.460	-1,02%	37,43	36,98	38,27	37,285
19/10/2022	140.932	-1,10%	37,685	37,34	38,22	37,67
18/10/2022	116.539	3,42%	38,14	37,65	38,705	38,08
17/10/2022	143.955	-1,29%	38,06	36,71	38,46	36,82
14/10/2022	214.226	-2,38%	38,39	37,17	38,47	37,30
13/10/2022	506.325	4,94%	35,16	34,92	39,00	38,21
12/10/2022	290.073	2,22%	35,27	34,955	37,30	36,41
11/10/2022	149.722	-1,66%	35,985	35,01	36,02	35,63
10/10/2022	154.782	1,34%	36,38	35,85	36,58	36,23
07/10/2022	215.734	-3,48%	36,26	35,345	36,48	35,76
06/10/2022	168.700	-0,30%	36,94	36,57	37,795	37,06
05/10/2022	361.776	-3,05%	37,605	36,66	37,81	37,17
04/10/2022	683.452	10,94%	35,50	35,47	38,42	38,34
03/10/2022	262.093	2,22%	33,81	33,36	35,129	34,56
30/09/2022	237.347	0,02%	33,76	33,51	34,64	33,81
29/09/2022	181.957	-2,54%	34,24	33,425	34,395	33,81
28/09/2022	408.981	2,82%	33,93	33,83	34,88	34,68
27/09/2022	214.866	-0,21%	34,18	33,14	34,69	33,73
26/09/2022	292.982	-3,32%	34,60	33,665	34,955	33,80
23/09/2022	773.552	-5,62%	34,85	33,115	35,22	34,96
22/09/2022	134.127	-2,50%	38,03	36,69	38,27	37,04
21/09/2022	167.736	-2,04%	39,00	37,985	39,415	37,99
20/09/2022	183.144	-1,97%	39,04	38,375	39,09	38,77
19/09/2022	317.606	1,02%	38,98	38,92	40,205	39,55
16/09/2022	237.977	-0,46%	38,88	37,98	39,17	39,14
15/09/2022	419.563	1,47%	38,74	38,74	39,645	39,33
14/09/2022	383.608	-3,30%	39,90	37,9225	40,0092	38,73
13/09/2022	243.152	-7,42%	42,08	40,02	42,2172	40,05
12/09/2022	222.254	-0,35%	43,87	43,03	44,17	43,28
09/09/2022	226.280	3,53%	42,43	42,17	43,63	43,43
08/09/2022	197.281	1,11%	40,88	40,75	42,03	41,95
07/09/2022	139.842	1,44%	40,76	40,47	41,52	41,2535
06/09/2022	124.635	-0,03%	40,84	40,114	41,12	40,67
05/09/2022	103.662	-2,35%	42,08	40,54	42,24	40,68
02/09/2022	103.662	-2,35%	42,08	40,54	42,24	40,68
01/09/2022	160.129	-0,04%	41,46	41,0069	41,73	41,66
31/08/2022	140.451	-0,62%	42,01	41,52	42,16	41,66
30/08/2022	132.022	-2,19%	43,05	41,86	43,18	41,92
29/08/2022	187.794	-1,61%	43,10	42,52	43,55	42,86
26/08/2022	112.901	-3,01%	45,01	43,56	45,0364	43,56
25/08/2022	63.805	1,88%	44,33	44,28	44,91	44,90
24/08/2022	85.660	-0,92%	44,32	43,86	44,58	44,08
23/08/2022	144.064	1,11%	44,21	44,11	44,75	44,49
22/08/2022	143.996	-4,68%	45,10	43,8975	45,155	44,01
19/08/2022	114.626	-2,60%	46,79	45,735	46,956	46,17
18/08/2022	310.547	0,00%	47,55	47,18	47,79	47,41
17/08/2022	240.475	-0,46%	46,78	46,8069	47,775	47,41
16/08/2022	120.515	0,15%	47,255	47,09	47,87	47,62
15/08/2022	121.166	-0,44%	47,375	46,72	47,655	47,55
12/08/2022	158.760	2,40%	46,83	46,66	47,88	47,78