MotorCar Parts of America Inc (MPAA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	59.662	0,17%	11,80	11,7962	12,07	11,86
29/12/2022	43.456	4,59%	11,55	11,37	12,04	11,84
28/12/2022	58.875	1,34%	11,00	11,00	11,50	11,32
27/12/2022	78.041	-1,33%	11,25	10,995	11,27	11,17
23/12/2022	6.149	2,35%	11,03	10,8707	11,34	11,31
22/12/2022	85.148	1,66%	10,70	10,63	11,10	11,05
21/12/2022	68.701	2,74%	10,60	10,40	11,0084	10,87
20/12/2022	66.438	-2,31%	10,74	10,535	10,905	10,58
19/12/2022	120.991	-8,07%	11,57	10,55	11,75	10,83
16/12/2022	929.288	0,86%	11,49	11,04	12,37	11,78
15/12/2022	73.959	0,34%	11,57	10,76	12,1344	11,68
14/12/2022	148.324	-0,85%	11,71	10,54	12,53	11,64
13/12/2022	143.272	14,76%	10,65	10,24	11,89	11,74
12/12/2022	102.718	2,92%	9,99	9,80	10,522	10,23
09/12/2022	62.132	-9,64%	10,88	9,91	10,99	9,94
08/12/2022	73.364	0,18%	10,99	10,915	11,11	11,00
07/12/2022	83.716	-4,19%	11,34	10,66	11,44	10,98
06/12/2022	346.703	3,90%	10,94	10,90	11,76	11,46
05/12/2022	238.219	-1,69%	11,23	10,9901	11,535	11,03
02/12/2022	172.282	-0,09%	11,23	11,131	11,34	11,22
01/12/2022	132.992	-0,36%	11,36	11,065	11,50	11,23
30/11/2022	309.580	-1,49%	11,36	11,03	11,76	11,27
29/11/2022	173.887	-4,27%	12,04	11,34	11,9106	11,44
28/11/2022	167.403	-5,93%	12,70	11,89	12,59	11,90
25/11/2022	117.232	-2,99%	13,74	12,64	13,46	12,65
24/11/2022	56.428	-2,99%	13,74	13,30	13,96	13,31
23/11/2022	56.428	-2,99%	13,74	13,30	13,96	13,31
22/11/2022	376.230	5,05%	13,26	13,06	13,70	13,72
21/11/2022	372.360	-1,66%	13,70	12,85	13,655	13,06
18/11/2022	150.744	-0,97%	13,70	13,10	13,77	13,28
17/11/2022	176.332	-2,33%	13,70	13,205	13,56	13,41
16/11/2022	133.302	-6,64%	14,52	13,67	14,50	13,65
15/11/2022	185.842	-4,09%	15,50	14,3759	15,31	14,54
14/11/2022	88.888	-7,17%	16,94	15,07	16,12	15,16
11/11/2022	36.504	-5,55%	16,94	16,19	17,54	16,33
10/11/2022	25.508	-2,48%	16,94	17,28	18,41	17,28
09/11/2022	57.648	-10,89%	16,94	16,94	18,90	17,68
08/11/2022	81.022	3,80%	19,28	19,0249	19,93	19,93
07/11/2022	13.500	1,70%	18,64	19,07	19,4525	19,20
04/11/2022	16.960	1,61%	18,64	18,48	18,92	18,90
03/11/2022	14.027	-1,17%	18,64	18,38	18,84	18,60
02/11/2022	28.452	-1,05%	19,01	18,82	19,53	18,82
01/11/2022	13.576	0,11%	19,01	18,89	19,14	19,02
31/10/2022	17.577	0,00%	18,59	18,82	19,14	19,00
28/10/2022	22.608	2,11%	18,59	18,34	19,0992	18,91
27/10/2022	54.874	-0,54%	18,92	17,81	18,88	18,52
26/10/2022	16.216	2,76%	18,25	18,12	18,78	18,62
25/10/2022	25.959	1,29%	18,00	17,99	18,32	18,12
24/10/2022	156.898	2,23%	17,45	17,34	17,99	17,89
21/10/2022	44.480	-0,28%	17,37	17,26	17,88	17,55
20/10/2022	24.939	1,72%	17,37	17,07	17,74	17,74
19/10/2022	18.339	-0,91%	17,31	16,6678	17,64	17,44
18/10/2022	18.121	2,91%	17,27	17,1665	17,69	17,535
17/10/2022	34.436	6,63%	16,38	16,57	17,11	17,04
14/10/2022	11.187	-3,62%	16,58	15,99	16,39	15,98
13/10/2022	30.674	4,61%	16,11	15,705	16,83	16,58
12/10/2022	10.829	-2,16%	16,11	15,77	16,16	15,85
11/10/2022	31.640	2,66%	15,95	15,67	16,46	16,20
10/10/2022	14.490	3,00%	15,49	15,41	15,965	15,78
07/10/2022	20.444	-5,26%	16,02	15,22	16,01	15,32
06/10/2022	9.412	0,12%	15,93	15,89	16,3999	16,14
05/10/2022	21.784	-2,01%	16,16	15,76	16,36	16,10
04/10/2022	29.827	3,59%	16,19	16,02	16,78	16,43
03/10/2022	49.154	4,21%	15,07	15,07	15,88	15,86
30/09/2022	46.104	3,68%	14,78	14,82	15,70	15,22
29/09/2022	50.372	-2,40%	14,78	14,50	14,93	14,67
28/09/2022	28.977	5,62%	14,41	14,255	15,21	15,03
27/09/2022	23.613	-4,05%	13,81	14,20	15,01	14,23
26/09/2022	24.674	5,03%	13,81	14,34	15,19	14,83
23/09/2022	54.826	0,86%	13,81	13,67	14,19	14,12
22/09/2022	48.141	1,74%	13,65	13,605	14,06	14,00
21/09/2022	90.369	-3,51%	14,27	13,67	14,80	13,76
20/09/2022	28.002	-1,86%	14,14	14,17	14,555	14,26
19/09/2022	18.584	1,25%	14,14	14,27	14,56	14,53
16/09/2022	38.433	0,14%	14,23	14,0331	14,50	14,35
15/09/2022	17.507	0,56%	14,24	14,23	14,91	14,33
14/09/2022	27.409	1,28%	14,03	14,095	14,63	14,25
13/09/2022	9.041	-2,76%	14,13	14,08	14,43	14,07
12/09/2022	7.002	0,21%	14,64	14,30	14,65	14,47
09/09/2022	5.822	1,91%	14,30	14,16	14,43	14,44
08/09/2022	23.785	-0,63%	14,17	13,68	14,44	14,17
07/09/2022	14.542	1,50%	14,00	14,08	14,33	14,26
06/09/2022	35.167	-2,94%	14,99	14,0094	14,36	14,05
05/09/2022	7.062	-2,94%	14,99	14,395	15,10	14,54
02/09/2022	7.062	-2,94%	14,99	14,395	15,10	14,54
01/09/2022	15.702	0,81%	14,65	14,39	15,11	14,98
31/08/2022	4.681	-1,59%	15,02	14,76	14,99	14,86
30/08/2022	8.744	-3,27%	15,66	14,905	15,36	15,10
29/08/2022	10.175	-1,89%	15,69	15,56	16,13	15,61
26/08/2022	12.595	-0,81%	15,96	15,90	16,35	15,91
25/08/2022	20.151	5,32%	15,27	15,70	16,06	16,04
24/08/2022	7.727	-1,68%	15,49	15,20	15,55	15,20
23/08/2022	14.692	-0,07%	15,45	15,415	16,1064	15,46
22/08/2022	31.069	-1,53%	15,56	15,31	15,64	15,47
19/08/2022	32.566	-1,81%	15,56	15,495	15,9446	15,71
18/08/2022	56.219	3,23%	15,56	15,60	16,20	16,00
17/08/2022	29.781	-0,06%	15,24	15,01	15,55	15,50
16/08/2022	11.370	0,32%	15,60	15,37	15,54	15,53
15/08/2022	23.747	-2,21%	15,60	15,39	15,94	15,48
12/08/2022	26.169	6,53%	14,95	14,77	15,79	15,83