Cotação atual, histórico e gráfico do papel: MACY34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações MACY34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
08/12/2023	2,08%	1,74	85,50	83,76	83,76	85,50	82K	7
07/12/2023	4,02%	3,24	83,76	80,00	80,00	83,76	109K	8
06/12/2023	-1,14%	-0,93	80,52	82,16	80,52	82,16	122K	10
05/12/2023	-5,82%	-5,03	81,45	85,96	81,45	85,96	81K	9
04/12/2023	4,19%	3,48	86,48	83,62	83,62	87,04	26K	8
01/12/2023	6,41%	5,00	83,00	78,48	78,48	83,00	215K	16
30/11/2023	1,79%	1,37	78,00	77,52	77,00	78,48	62K	10
29/11/2023	5,16%	3,76	76,63	75,25	75,25	77,63	89K	11
27/11/2023	1,15%	0,83	72,87	72,04	72,04	72,87	654	2
24/11/2023	0,00%	0,00	72,04	72,04	72,04	72,57	1K	3
23/11/2023	-1,21%	-0,88	72,04	72,92	72,04	72,92	3K	2

22/11/2023	-0,25%	-0,18	72,92	72,92	72,92	72,92	729	1
21/11/2023	0,41%	0,30	73,10	71,40	71,40	73,13	5K	6
20/11/2023	3,70%	2,60	72,80	70,21	70,02	73,09	40K	8
17/11/2023	8,84%	5,70	70,20	64,50	64,50	70,20	100K	12
16/11/2023	13,06%	7,45	64,50	57,77	57,77	72,00	228K	63
14/11/2023	9,29%	4,85	57,05	55,55	55,55	57,77	72K	16
13/11/2023	-2,90%	-1,56	52,20	52,71	52,20	52,80	12K	10
10/11/2023	-1,72%	-0,94	53,76	54,00	52,77	54,25	142K	38
09/11/2023	-3,93%	-2,24	54,70	57,18	54,70	57,18	25K	8
08/11/2023	-6,15%	-3,73	56,94	57,81	56,94	57,84	8K	9
07/11/2023	-0,96%	-0,59	60,67	60,70	60,67	60,71	70K	3
06/11/2023	-3,31%	-2,10	61,26	63,36	60,96	63,36	1K	4
03/11/2023	7,44%	4,39	63,36	61,56	61,56	63,90	47K	27
01/11/2023	-3,82%	-2,34	58,97	60,19	58,97	60,19	3K	3
31/10/2023	2,70%	1,61	61,31	60,25	60,10	61,31	8K	6
30/10/2023	2,37%	1,38	59,70	59,16	59,14	59,70	4K	3
27/10/2023	-0,26%	-0,15	58,32	58,30	58,30	58,40	24K	3
26/10/2023	1,40%	0,81	58,47	58,50	58,40	58,68	36K	4
25/10/2023	-0,41%	-0,24	57,66	57,00	57,00	57,66	9K	3
24/10/2023	-0,17%	-0,10	57,90	57,96	57,84	57,96	5K	3
20/10/2023	0,00%	0,00	58,00	58,00	58,00	58,00	6K	1
19/10/2023	0,35%	0,20	58,00	58,00	58,00	58,00	522	1
18/10/2023	0,66%	0,38	57,80	57,77	57,77	57,80	9K	2
17/10/2023	3,46%	1,92	57,42	55,98	55,98	58,32	79K	14
16/10/2023	3,16%	1,70	55,50	54,88	54,70	55,50	67K	7
13/10/2023	-3,06%	-1,70	53,80	55,02	53,77	55,02	87K	18
11/10/2023	-1,30%	-0,73	55,50	56,23	55,50	56,23	34K	5
10/10/2023	-1,32%	-0,75	56,23	56,23	56,23	56,23	56	1
06/10/2023	-1,06%	-0,61	56,98	57,00	56,98	57,00	2K	4
05/10/2023	-2,26%	-1,33	57,59	58,92	57,59	58,92	922	2
04/10/2023	1,03%	0,60	58,92	58,32	58,32	59,67	31K	7
03/10/2023	0,00%	0,00	58,32	58,32	58,32	58,32	116	1
02/10/2023	0,53%	0,31	58,32	58,38	58,32	58,45	205K	7
29/09/2023	0,71%	0,41	58,01	58,88	58,01	58,88	141K	9
28/09/2023	4,25%	2,35	57,60	55,02	55,02	57,60	1K	4
27/09/2023	1,64%	0,89	55,25	55,25	55,25	55,25	1K	1
26/09/2023	-0,07%	-0,04	54,36	54,80	54,36	54,80	15K	2
21/09/2023	2,74%	1,45	54,40	52,95	52,95	54,40	3K	2
20/09/2023	0,67%	0,35	52,95	53,15	52,95	53,15	28K	5
19/09/2023	0,48%	0,25	52,60	52,35	52,00	52,78	32K	8
18/09/2023	-3,94%	-2,15	52,35	54,50	52,16	54,50	34K	20
15/09/2023	-1,38%	-0,76	54,50	55,12	54,50	55,32	50K	9
14/09/2023	-2,33%	-1,32	55,26	55,98	55,26	55,98	70K	13
13/09/2023	-1,79%	-1,03	56,58	57,61	56,50	57,61	21K	11
12/09/2023	1,28%	0,73	57,61	57,90	57,15	57,90	7K	4
11/09/2023	-2,47%	-1,44	56,88	58,14	56,71	58,14	28K	10
08/09/2023	-1,17%	-0,69	58,32	58,51	57,49	58,51	34K	9
06/09/2023	-1,76%	-1,06	59,01	60,07	59,01	60,07	10K	6
05/09/2023	-0,33%	-0,20	60,07	60,27	60,04	61,14	4K	5
04/09/2023	-1,33%	-0,81	60,27	60,30	60,27	60,30	723	2
01/09/2023	-0,26%	-0,16	61,08	61,24	61,08	61,24	3K	3
31/08/2023	1,02%	0,62	61,24	61,38	61,24	61,38	6K	2
30/08/2023	1,75%	1,04	60,62	60,00	60,00	60,62	421	3
29/08/2023	0,93%	0,55	59,58	59,72	59,05	60,72	17K	8
28/08/2023	0,31%	0,18	59,03	59,35	59,03	59,58	3K	5
25/08/2023	-2,23%	-1,34	58,85	59,60	57,91	59,60	41K	20
24/08/2023	-1,08%	-0,66	60,19	64,35	60,18	64,35	147K	21
23/08/2023	-5,44%	-3,50	60,85	62,53	60,52	62,53	184K	42
22/08/2023	-14,33%	-10,76	64,35	72,19	62,05	72,19	119K	74
18/08/2023	-0,98%	-0,74	75,11	75,11	75,11	75,11	20K	1
17/08/2023	0,03%	0,02	75,85	75,85	75,85	75,85	38K	1
15/08/2023	-0,49%	-0,37	75,83	75,83	75,83	75,83	379	1
14/08/2023	-0,16%	-0,12	76,20	76,20	76,20	76,20	76	1
11/08/2023	-0,24%	-0,18	76,32	76,50	76,32	76,65	26K	4
10/08/2023	-1,28%	-0,99	76,50	76,50	76,50	76,50	153	1
09/08/2023	-0,53%	-0,41	77,49	78,25	77,49	78,25	29K	5
08/08/2023	-1,64%	-1,30	77,90	77,90	77,90	77,90	78K	1
07/08/2023	0,00%	0,00	79,20	79,20	79,20	79,20	8K	1
04/08/2023	2,96%	2,28	79,20	77,15	77,15	79,56	92K	12
03/08/2023	-1,55%	-1,21	76,92	75,00	75,00	76,92	8K	3
01/08/2023	0,10%	0,08	78,13	78,04	78,04	78,13	468	2
31/07/2023	0,10%	0,08	78,05	79,00	78,05	79,00	101K	2
27/07/2023	0,49%	0,38	77,97	77,59	77,59	77,97	233	2
26/07/2023	0,51%	0,39	77,59	77,00	77,00	77,59	176K	4
25/07/2023	-0,48%	-0,37	77,20	77,00	77,00	77,47	155K	5
24/07/2023	1,40%	1,07	77,57	77,57	77,57	77,57	78K	2
21/07/2023	-2,24%	-1,75	76,50	76,50	76,50	76,50	76K	3
20/07/2023	0,79%	0,61	78,25	78,25	78,25	78,25	704	1
19/07/2023	1,89%	1,44	77,64	76,18	76,18	77,96	101K	4
18/07/2023	-0,87%	-0,67	76,20	76,87	76,00	77,48	88K	8
17/07/2023	3,35%	2,49	76,87	75,60	74,38	76,93	46K	15
14/07/2023	-8,49%	-6,90	74,38	74,19	73,58	74,41	42K	21
12/07/2023	1,45%	1,16	81,28	81,28	81,28	81,28	81	1
11/07/2023	3,11%	2,42	80,12	80,00	80,00	81,98	35K	8
10/07/2023	-0,09%	-0,07	77,70	77,70	77,70	77,70	77	1
07/07/2023	-0,14%	-0,11	77,77	77,77	77,77	77,77	311	1
06/07/2023	-1,67%	-1,32	77,88	77,88	77,88	77,88	233	2
05/07/2023	-1,00%	-0,80	79,20	78,88	78,88	79,23	2K	3
04/07/2023	2,31%	1,81	80,00	78,44	78,42	80,00	5K	5
03/07/2023	2,18%	1,67	78,19	77,85	77,70	78,30	15K	6
30/06/2023	0,03%	0,02	76,52	76,83	76,00	77,02	3K	4
29/06/2023	2,00%	1,50	76,50	76,50	76,20	76,50	10K	5
28/06/2023	-0,11%	-0,08	75,00	75,50	75,00	75,50	376	3
27/06/2023	3,13%	2,28	75,08	71,84	71,84	75,08	581	3
26/06/2023	1,80%	1,29	72,80	72,30	72,30	72,80	11K	5
23/06/2023	-1,23%	-0,89	71,51	72,48	71,51	72,48	13K	7
22/06/2023	-2,48%	-1,84	72,40	73,00	72,40	73,57	12K	6
21/06/2023	-1,09%	-0,82	74,24	74,50	74,24	74,50	9K	3
20/06/2023	-1,25%	-0,95	75,06	76,01	74,80	76,01	10K	12
19/06/2023	-0,73%	-0,56	76,01	76,01	76,01	76,01	8K	2
15/06/2023	-2,73%	-2,15	76,57	78,00	75,74	78,00	11K	12
13/06/2023	0,57%	0,45	78,72	78,72	78,72	78,72	3K	1
12/06/2023	2,99%	2,27	78,27	76,06	76,02	78,75	178K	10
09/06/2023	-4,87%	-3,89	76,00	75,46	75,46	76,00	25K	6
07/06/2023	2,29%	1,79	79,89	77,61	77,61	80,00	69K	13
06/06/2023	6,48%	4,75	78,10	75,75	75,75	78,10	70K	8
05/06/2023	-4,04%	-3,09	73,35	75,87	73,35	75,87	323K	19
02/06/2023	11,14%	7,66	76,44	70,00	70,00	76,47	83K	21
01/06/2023	-1,57%	-1,10	68,78	68,40	65,00	70,00	187K	32
31/05/2023	-1,88%	-1,34	69,88	70,00	68,74	70,12	157K	23
30/05/2023	-1,06%	-0,76	71,22	71,00	71,00	71,22	14K	3
26/05/2023	1,38%	0,98	71,98	71,00	71,00	72,50	10K	4
25/05/2023	-5,27%	-3,95	71,00	76,95	71,00	76,95	36K	10
24/05/2023	1,96%	1,44	74,95	75,57	74,30	75,57	974	3
22/05/2023	-1,21%	-0,90	73,51	73,51	73,51	73,51	9K	1
19/05/2023	-4,90%	-3,83	74,41	79,00	74,41	79,00	32K	10
18/05/2023	6,07%	4,48	78,24	77,70	77,66	78,52	23K	7
17/05/2023	2,12%	1,53	73,76	73,76	73,76	73,76	8K	1
16/05/2023	-2,23%	-1,65	72,23	74,60	72,23	74,60	2K	2
15/05/2023	0,00%	0,00	73,88	73,88	73,88	73,88	147	1
12/05/2023	-0,71%	-0,53	73,88	73,88	73,88	73,88	3K	1
11/05/2023	1,40%	1,03	74,41	74,55	73,50	74,55	75K	4
10/05/2023	-	-	73,38	73,38	73,38	73,38	807	2

Date,Open,High,Low,Close,Volume
08-Dec-23,83.76,85.50,83.76,85.50,81537
07-Dec-23,80.00,83.76,80.00,83.76,109115
06-Dec-23,82.16,82.16,80.52,80.52,122303
05-Dec-23,85.96,85.96,81.45,81.45,81202
04-Dec-23,83.62,87.04,83.62,86.48,26469
01-Dec-23,78.48,83.00,78.48,83.00,214540
30-Nov-23,77.52,78.48,77.00,78.00,61851
29-Nov-23,75.25,77.63,75.25,76.63,89114
27-Nov-23,72.04,72.87,72.04,72.87,654
24-Nov-23,72.04,72.57,72.04,72.04,1160
23-Nov-23,72.92,72.92,72.04,72.04,2624
22-Nov-23,72.92,72.92,72.92,72.92,729
21-Nov-23,71.40,73.13,71.40,73.10,4952
20-Nov-23,70.21,73.09,70.02,72.80,40498
17-Nov-23,64.50,70.20,64.50,70.20,100344
16-Nov-23,57.77,72.00,57.77,64.50,227729
14-Nov-23,55.55,57.77,55.55,57.05,71818
13-Nov-23,52.71,52.80,52.20,52.20,11562
10-Nov-23,54.00,54.25,52.77,53.76,141698
09-Nov-23,57.18,57.18,54.70,54.70,24576
08-Nov-23,57.81,57.84,56.94,56.94,8494
07-Nov-23,60.70,60.71,60.67,60.67,69871
06-Nov-23,63.36,63.36,60.96,61.26,1474
03-Nov-23,61.56,63.90,61.56,63.36,46903
01-Nov-23,60.19,60.19,58.97,58.97,2621
31-Oct-23,60.25,61.31,60.10,61.31,8117
30-Oct-23,59.16,59.70,59.14,59.70,4400
27-Oct-23,58.30,58.40,58.30,58.32,23905
26-Oct-23,58.50,58.68,58.40,58.47,36393
25-Oct-23,57.00,57.66,57.00,57.66,9159
24-Oct-23,57.96,57.96,57.84,57.90,5327
20-Oct-23,58.00,58.00,58.00,58.00,5800
19-Oct-23,58.00,58.00,58.00,58.00,522
18-Oct-23,57.77,57.80,57.77,57.80,8667
17-Oct-23,55.98,58.32,55.98,57.42,78770
16-Oct-23,54.88,55.50,54.70,55.50,66814
13-Oct-23,55.02,55.02,53.77,53.80,87436
11-Oct-23,56.23,56.23,55.50,55.50,34413
10-Oct-23,56.23,56.23,56.23,56.23,56
06-Oct-23,57.00,57.00,56.98,56.98,1538
05-Oct-23,58.92,58.92,57.59,57.59,922
04-Oct-23,58.32,59.67,58.32,58.92,31430
03-Oct-23,58.32,58.32,58.32,58.32,116
02-Oct-23,58.38,58.45,58.32,58.32,204912
29-Sep-23,58.88,58.88,58.01,58.01,141266
28-Sep-23,55.02,57.60,55.02,57.60,1331
27-Sep-23,55.25,55.25,55.25,55.25,1105
26-Sep-23,54.80,54.80,54.36,54.36,15439
21-Sep-23,52.95,54.40,52.95,54.40,2648
20-Sep-23,53.15,53.15,52.95,52.95,28008
19-Sep-23,52.35,52.78,52.00,52.60,31526
18-Sep-23,54.50,54.50,52.16,52.35,33549
15-Sep-23,55.12,55.32,54.50,54.50,50237
14-Sep-23,55.98,55.98,55.26,55.26,70111
13-Sep-23,57.61,57.61,56.50,56.58,21199
12-Sep-23,57.90,57.90,57.15,57.61,7465
11-Sep-23,58.14,58.14,56.71,56.88,27853
08-Sep-23,58.51,58.51,57.49,58.32,34371
06-Sep-23,60.07,60.07,59.01,59.01,9669
05-Sep-23,60.27,61.14,60.04,60.07,4212
04-Sep-23,60.30,60.30,60.27,60.27,723
01-Sep-23,61.24,61.24,61.08,61.08,3245
31-Aug-23,61.38,61.38,61.24,61.24,6199
30-Aug-23,60.00,60.62,60.00,60.62,421
29-Aug-23,59.72,60.72,59.05,59.58,16895
28-Aug-23,59.35,59.58,59.03,59.03,2788
25-Aug-23,59.60,59.60,57.91,58.85,40754
24-Aug-23,64.35,64.35,60.18,60.19,146859
23-Aug-23,62.53,62.53,60.52,60.85,184281
22-Aug-23,72.19,72.19,62.05,64.35,119470
18-Aug-23,75.11,75.11,75.11,75.11,19528
17-Aug-23,75.85,75.85,75.85,75.85,37925
15-Aug-23,75.83,75.83,75.83,75.83,379
14-Aug-23,76.20,76.20,76.20,76.20,76
11-Aug-23,76.50,76.65,76.32,76.32,25718
10-Aug-23,76.50,76.50,76.50,76.50,153
09-Aug-23,78.25,78.25,77.49,77.49,28756
08-Aug-23,77.90,77.90,77.90,77.90,77900
07-Aug-23,79.20,79.20,79.20,79.20,7920
04-Aug-23,77.15,79.56,77.15,79.20,92301
03-Aug-23,75.00,76.92,75.00,76.92,7843
01-Aug-23,78.04,78.13,78.04,78.13,468
31-Jul-23,79.00,79.00,78.05,78.05,101088
27-Jul-23,77.59,77.97,77.59,77.97,233
26-Jul-23,77.00,77.59,77.00,77.59,176455
25-Jul-23,77.00,77.47,77.00,77.20,154624
24-Jul-23,77.57,77.57,77.57,77.57,77570
21-Jul-23,76.50,76.50,76.50,76.50,76500
20-Jul-23,78.25,78.25,78.25,78.25,704
19-Jul-23,76.18,77.96,76.18,77.64,101082
18-Jul-23,76.87,77.48,76.00,76.20,88177
17-Jul-23,75.60,76.93,74.38,76.87,46139
14-Jul-23,74.19,74.41,73.58,74.38,41817
12-Jul-23,81.28,81.28,81.28,81.28,81
11-Jul-23,80.00,81.98,80.00,80.12,34576
10-Jul-23,77.70,77.70,77.70,77.70,77
07-Jul-23,77.77,77.77,77.77,77.77,311
06-Jul-23,77.88,77.88,77.88,77.88,233
05-Jul-23,78.88,79.23,78.88,79.20,2138
04-Jul-23,78.44,80.00,78.42,80.00,5102
03-Jul-23,77.85,78.30,77.70,78.19,15258
30-Jun-23,76.83,77.02,76.00,76.52,3367
29-Jun-23,76.50,76.50,76.20,76.50,9762
28-Jun-23,75.50,75.50,75.00,75.00,376
27-Jun-23,71.84,75.08,71.84,75.08,581
26-Jun-23,72.30,72.80,72.30,72.80,11479
23-Jun-23,72.48,72.48,71.51,71.51,12827
22-Jun-23,73.00,73.57,72.40,72.40,12392
21-Jun-23,74.50,74.50,74.24,74.24,8624
20-Jun-23,76.01,76.01,74.80,75.06,10282
19-Jun-23,76.01,76.01,76.01,76.01,7601
15-Jun-23,78.00,78.00,75.74,76.57,11458
13-Jun-23,78.72,78.72,78.72,78.72,2755
12-Jun-23,76.06,78.75,76.02,78.27,178440
09-Jun-23,75.46,76.00,75.46,76.00,25076
07-Jun-23,77.61,80.00,77.61,79.89,69383
06-Jun-23,75.75,78.10,75.75,78.10,70335
05-Jun-23,75.87,75.87,73.35,73.35,322717
02-Jun-23,70.00,76.47,70.00,76.44,83268
01-Jun-23,68.40,70.00,65.00,68.78,186905
31-May-23,70.00,70.12,68.74,69.88,156923
30-May-23,71.00,71.22,71.00,71.22,13733
26-May-23,71.00,72.50,71.00,71.98,10157
25-May-23,76.95,76.95,71.00,71.00,35615
24-May-23,75.57,75.57,74.30,74.95,974
22-May-23,73.51,73.51,73.51,73.51,9409
19-May-23,79.00,79.00,74.41,74.41,31513
18-May-23,77.70,78.52,77.66,78.24,23409
17-May-23,73.76,73.76,73.76,73.76,7966
16-May-23,74.60,74.60,72.23,72.23,1708
15-May-23,73.88,73.88,73.88,73.88,147
12-May-23,73.88,73.88,73.88,73.88,2955
11-May-23,74.55,74.55,73.50,74.41,74847
10-May-23,73.38,73.38,73.38,73.38,807

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: MACY34