MoHawk Industries Inc (MHK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28-02-2024	293.754	0,92%	114,42	114,39	117,64	116,11
27-02-2024	187.676	1,03%	115,03	114,1308	115,84	115,05
26-02-2024	187.979	-0,92%	114,355	113,48	115,38	113,88
23-02-2024	144.640	0,89%	113,92	113,11	115,195	114,94
22-02-2024	254.415	0,17%	114,445	113,57	114,91	113,93
21-02-2024	275.907	-0,29%	113,41	112,895	114,29	113,74
20-02-2024	344.943	-1,17%	113,91	113,56	115,055	114,07
19-02-2024	318.434	-0,88%	114,46	114,20	117,11	115,42
16-02-2024	318.434	-0,88%	114,46	114,20	117,11	115,42
15-02-2024	255.732	-0,21%	117,97	116,24	118,36	116,45
14-02-2024	416.431	1,22%	116,45	114,33	116,88	116,69
13-02-2024	757.855	-1,67%	113,54	112,48	115,92	115,28
12-02-2024	759.260	6,57%	113,54	111,6748	117,80	117,24
09-02-2024	1.090.303	0,37%	105,24	101,83	111,80	110,01
08-02-2024	523.654	0,60%	109,40	109,40	111,36	109,61
07-02-2024	421.823	2,01%	107,655	107,485	110,17	108,96
06-02-2024	255.975	0,43%	106,11	105,72	108,12	106,81
05-02-2024	380.828	-2,37%	107,12	104,78	108,27	106,35
02-02-2024	416.624	-0,99%	107,59	106,72	110,055	108,93
01-02-2024	536.449	5,54%	105,43	105,56	110,07	110,02
31-01-2024	461.867	0,56%	103,40	103,14	106,535	104,25
30-01-2024	280.745	0,22%	102,93	102,65	104,4726	103,67
29-01-2024	369.397	2,45%	101,02	100,47	103,4101	103,44
26-01-2024	322.426	1,41%	100,54	99,48	101,18	100,97
25-01-2024	353.032	2,05%	98,46	97,45	99,57	99,57
24-01-2024	234.335	-0,40%	99,12	96,43	98,39	97,57
23-01-2024	392.296	-2,96%	100,525	97,06	101,87	97,96
22-01-2024	365.007	1,02%	100,94	100,06	102,50	100,95
19-01-2024	258.180	-0,33%	100,38	98,49	100,26	99,93
18-01-2024	338.386	0,50%	100,59	98,445	100,835	100,26
17-01-2024	385.951	-1,71%	100,25	98,89	100,87	99,76
16-01-2024	444.795	-0,34%	100,45	98,75	101,48	101,50
15-01-2024	434.287	-2,50%	106,09	101,66	107,24	101,85
12-01-2024	434.287	-2,50%	106,09	101,66	107,24	101,85
11-01-2024	254.763	-1,77%	104,48	103,95	105,79	104,46
10-01-2024	274.961	0,83%	106,27	104,90	107,215	106,34
09-01-2024	314.656	-0,27%	104,64	103,88	105,79	105,47
08-01-2024	421.638	1,80%	104,29	104,17	107,11	105,75
05-01-2024	544.287	3,15%	100,43	100,165	104,665	103,88
04-01-2024	230.649	-0,22%	100,63	99,81	101,51	100,71
03-01-2024	410.802	-4,13%	103,74	100,92	103,44	100,93
02-01-2024	341.236	1,72%	102,05	101,01	105,49	105,28
29-12-2023	190.826	-1,31%	104,43	103,155	105,16	103,50
28-12-2023	175.986	1,21%	103,21	103,035	105,01	104,87
27-12-2023	228.779	0,96%	103,90	102,7222	105,48	103,62
26-12-2023	161.114	-0,46%	103,90	102,49	103,675	102,64
22-12-2023	134.514	0,16%	103,475	102,57	103,935	103,11
21-12-2023	247.859	0,78%	103,475	102,21	104,02	102,95
20-12-2023	268.957	-2,23%	104,11	101,95	105,22	102,15
19-12-2023	217.150	1,37%	103,72	102,48	105,20	104,48
18-12-2023	327.314	-2,24%	106,04	102,48	107,62	103,07
15-12-2023	814.490	-0,30%	105,75	104,40	107,62	105,43
14-12-2023	1.321.371	8,37%	99,58	99,58	109,815	105,75
13-12-2023	621.698	7,14%	92,13	91,775	97,929	97,58
12-12-2023	315.272	-0,96%	91,46	90,795	91,83	91,08
11-12-2023	293.692	-0,37%	92,10	91,50	93,35	91,96
08-12-2023	492.919	-0,30%	92,47	91,84	93,14	92,30
07-12-2023	568.141	-0,88%	93,20	91,35	93,11	92,58
06-12-2023	496.353	1,88%	92,83	92,50	94,565	93,40
05-12-2023	389.082	-0,23%	91,38	90,225	92,035	91,68
04-12-2023	391.646	-0,04%	91,90	86,26	93,265	91,89
01-12-2023	369.518	4,10%	88,63	86,26	92,17	91,93
30-11-2023	747.835	0,58%	88,24	86,26	89,46	88,31
29-11-2023	469.435	2,30%	87,08	86,93	88,885	87,80
28-11-2023	391.217	1,84%	83,33	83,15	85,97	85,83
27-11-2023	319.469	0,31%	83,29	82,75	84,35	84,28
24-11-2023	146.388	0,48%	83,46	83,245	84,06	84,02
23-11-2023	251.567	-0,45%	84,72	83,165	84,895	83,62
22-11-2023	249.779	-0,45%	84,72	83,165	84,895	83,62
21-11-2023	284.048	-1,48%	84,25	83,04	85,465	84,00
20-11-2023	355.892	1,14%	84,25	83,27	85,465	85,26
17-11-2023	575.739	-1,39%	86,58	83,09	86,60	84,30
16-11-2023	376.555	-0,97%	85,73	84,27	86,24	85,49
15-11-2023	552.299	-0,46%	86,64	86,31	88,435	86,33
14-11-2023	553.270	8,94%	83,23	83,50	87,68	86,73
13-11-2023	290.684	-1,30%	80,38	79,31	80,65	79,61
10-11-2023	328.493	1,43%	82,485	78,30	80,655	80,66
09-11-2023	362.021	-3,46%	82,54	79,38	82,705	79,52
08-11-2023	310.171	0,20%	82,54	81,53	83,325	82,37
07-11-2023	247.464	-0,57%	82,43	81,4175	83,07	82,21
06-11-2023	301.116	-2,72%	85,03	82,4001	84,76	82,68
03-11-2023	490.479	2,36%	85,03	84,95	86,95	84,99
02-11-2023	340.973	1,99%	80,89	82,58	83,76	83,03
01-11-2023	344.968	1,28%	80,89	78,82	81,44	81,41
31-10-2023	349.229	1,15%	79,995	79,815	81,27	80,38
30-10-2023	720.750	3,80%	77,55	76,73	80,2595	79,47
27-10-2023	454.950	-2,49%	82,85	76,16	83,58	76,565
26-10-2023	558.040	0,40%	78,03	77,415	79,96	78,52
25-10-2023	366.438	-0,56%	78,03	76,38	78,52	78,21
24-10-2023	408.847	-0,83%	79,77	78,43	79,775	78,65
23-10-2023	377.978	-0,50%	79,09	78,82	80,929	79,31
20-10-2023	190.640	0,73%	79,60	78,96	80,23	79,71
19-10-2023	328.479	-2,47%	81,37	79,105	81,24	79,13
18-10-2023	319.831	-2,08%	81,37	80,54	82,46	81,13
17-10-2023	324.584	0,02%	80,89	80,95	84,155	82,85
16-10-2023	260.311	2,05%	84,035	81,06	83,19	82,83
13-10-2023	433.201	2,04%	84,035	79,995	81,353	81,17
12-10-2023	708.583	-5,71%	83,89	78,35	83,49	79,55
11-10-2023	227.137	1,61%	82,33	83,25	85,03	84,37
10-10-2023	303.360	1,67%	80,35	82,41	84,165	83,03