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
07/12/2021	1,84%	2,85	157,79	156,98	151,00	158,79	290K	37
06/12/2021	2,55%	3,85	154,94	154,50	154,50	159,49	429K	37
03/12/2021	-3,96%	-6,23	151,09	157,52	149,50	157,71	438K	40
02/12/2021	2,28%	3,50	157,32	154,51	152,35	158,65	250K	26
01/12/2021	-4,15%	-6,66	153,82	163,13	153,82	165,46	646K	53
30/11/2021	-4,51%	-7,58	160,48	168,06	157,43	168,06	456K	79
29/11/2021	-1,29%	-2,19	168,06	170,50	163,55	175,08	436K	155
26/11/2021	-3,81%	-6,75	170,25	170,00	166,08	171,37	235K	51
25/11/2021	-1,97%	-3,55	177,00	177,00	177,00	177,50	20K	14
24/11/2021	-3,56%	-6,67	180,55	187,22	173,83	187,22	1M	297
23/11/2021	-0,83%	-1,56	187,22	189,01	184,79	189,88	478K	142

22/11/2021	-3,23%	-6,30	188,78	195,69	186,72	200,00	686K	70
19/11/2021	-6,21%	-12,92	195,08	208,10	195,00	208,10	136K	55
18/11/2021	21,85%	37,30	208,00	186,15	186,15	210,89	722K	132
17/11/2021	-3,71%	-6,58	170,70	177,12	168,46	177,12	2M	113
16/11/2021	6,21%	10,37	177,28	170,26	170,25	178,17	500K	120
12/11/2021	-0,45%	-0,75	166,91	168,98	163,88	169,66	156K	41
11/11/2021	2,15%	3,53	167,66	164,13	163,67	169,58	126K	124
10/11/2021	-2,94%	-4,98	164,13	165,56	163,27	167,21	193K	136
09/11/2021	-2,71%	-4,71	169,11	173,82	168,30	173,82	47K	31
08/11/2021	0,47%	0,82	173,82	175,78	173,57	177,49	443K	157
05/11/2021	0,20%	0,35	173,00	174,59	169,91	176,62	309K	171
04/11/2021	0,75%	1,29	172,65	175,09	170,53	177,07	513K	201
03/11/2021	6,34%	10,21	171,36	161,00	161,00	178,32	1M	199
01/11/2021	9,57%	14,08	161,15	150,55	150,55	161,61	531K	150
29/10/2021	-0,18%	-0,26	147,07	145,95	145,95	148,40	25K	13
28/10/2021	3,75%	5,33	147,33	145,18	145,18	148,96	68K	17
27/10/2021	-2,77%	-4,05	142,00	146,25	142,00	146,25	91K	16
26/10/2021	-2,34%	-3,50	146,05	148,24	146,01	148,75	21K	7
25/10/2021	0,10%	0,15	149,55	152,50	149,21	153,15	178K	24
22/10/2021	0,91%	1,35	149,40	151,34	148,54	151,34	42K	7
21/10/2021	1,33%	1,95	148,05	146,10	146,10	152,85	72K	12
20/10/2021	-1,65%	-2,45	146,10	148,55	145,40	150,15	30K	18
19/10/2021	-4,78%	-7,45	148,55	154,80	148,27	154,80	178K	29
18/10/2021	17,65%	23,40	156,00	135,00	135,00	156,00	186K	33
15/10/2021	3,19%	4,10	132,60	129,99	128,91	132,60	90K	16
14/10/2021	1,92%	2,42	128,50	126,08	123,60	128,54	489K	17
13/10/2021	1,96%	2,42	126,08	125,71	123,56	126,45	247K	14
11/10/2021	-1,39%	-1,74	123,66	121,15	121,15	126,10	65K	21
08/10/2021	0,97%	1,20	125,40	124,08	123,77	125,40	292K	9
07/10/2021	0,26%	0,32	124,20	126,20	122,93	126,20	31K	9
06/10/2021	-0,98%	-1,23	123,88	120,43	120,43	128,00	550K	28
05/10/2021	0,77%	0,96	125,11	125,11	125,11	125,11	1K	2
04/10/2021	0,58%	0,72	124,15	124,70	124,15	126,45	38K	11
01/10/2021	-1,02%	-1,27	123,43	124,32	120,55	124,32	86K	16
30/09/2021	-7,98%	-10,82	124,70	128,00	121,92	128,00	214K	53
29/09/2021	-0,41%	-0,56	135,52	135,24	134,05	137,99	215K	22
28/09/2021	2,87%	3,80	136,08	132,86	132,28	138,00	229K	21
27/09/2021	3,82%	4,87	132,28	130,00	130,00	133,25	9K	8
24/09/2021	3,89%	4,77	127,41	126,36	126,36	128,03	169K	21
23/09/2021	1,89%	2,28	122,64	123,91	122,64	124,81	10K	4
22/09/2021	5,81%	6,61	120,36	118,51	118,51	121,16	20K	12
21/09/2021	-0,62%	-0,71	113,75	114,54	113,75	114,54	19K	5
20/09/2021	-4,62%	-5,54	114,46	114,67	112,49	114,95	33K	8
17/09/2021	2,71%	3,17	120,00	117,43	115,29	120,00	20K	6
16/09/2021	4,69%	5,23	116,83	116,30	116,30	117,92	27K	10
15/09/2021	1,86%	2,04	111,60	111,31	111,31	111,70	54K	5
14/09/2021	-2,61%	-2,94	109,56	109,67	108,02	110,50	30K	12
13/09/2021	3,23%	3,52	112,50	107,14	107,14	112,97	15K	6
10/09/2021	-5,37%	-6,19	108,98	115,20	108,67	115,20	260K	50
09/09/2021	2,40%	2,70	115,17	113,82	110,81	115,17	397K	27
08/09/2021	-0,30%	-0,34	112,47	114,19	112,08	114,30	22K	17
06/09/2021	-0,19%	-0,21	112,81	111,66	109,71	113,00	9K	14
03/09/2021	-3,76%	-4,42	113,02	117,00	111,85	117,00	85K	20
02/09/2021	0,27%	0,32	117,44	118,30	116,75	118,60	108K	15
01/09/2021	0,93%	1,08	117,12	115,30	115,30	117,12	82K	15
31/08/2021	-0,78%	-0,91	116,04	118,31	113,21	118,31	101K	23
30/08/2021	-1,96%	-2,34	116,95	120,50	116,95	121,36	159K	23
27/08/2021	0,79%	0,93	119,29	118,25	118,25	120,50	91K	7
26/08/2021	-3,76%	-4,62	118,36	123,22	118,35	123,22	117K	21
25/08/2021	-0,74%	-0,92	122,98	123,09	119,00	124,13	169K	19
24/08/2021	1,82%	2,21	123,90	119,95	119,80	124,18	259K	36
23/08/2021	1,41%	1,69	121,69	121,87	119,40	124,00	166K	35
20/08/2021	2,79%	3,26	120,00	116,75	115,99	123,70	121K	36
19/08/2021	19,45%	19,01	116,74	103,08	103,06	119,52	820K	155
18/08/2021	1,51%	1,45	97,73	96,36	96,36	99,76	15K	22
17/08/2021	-3,96%	-3,97	96,28	95,96	95,00	96,28	7K	20
16/08/2021	1,11%	1,10	100,25	97,49	97,11	100,25	66K	13
13/08/2021	-2,12%	-2,15	99,15	101,51	98,72	101,51	30K	10
12/08/2021	-2,23%	-2,31	101,30	105,00	99,95	106,12	276K	42
11/08/2021	2,41%	2,44	103,61	101,17	100,86	103,61	99K	30
10/08/2021	2,51%	2,48	101,17	98,85	98,85	102,20	186K	55
09/08/2021	1,74%	1,69	98,69	97,48	95,61	99,70	291K	50
06/08/2021	6,49%	5,91	97,00	91,69	91,69	97,00	717K	93
05/08/2021	5,25%	4,54	91,09	86,59	86,56	91,10	364K	46
04/08/2021	-3,97%	-3,58	86,55	89,40	86,55	90,64	410K	33
03/08/2021	1,27%	1,13	90,13	89,92	86,99	90,55	519K	49
02/08/2021	1,37%	1,20	89,00	88,59	87,40	90,00	42K	15
30/07/2021	2,93%	2,50	87,80	84,29	84,18	89,17	264K	53
29/07/2021	-0,76%	-0,65	85,30	85,95	85,23	86,28	418K	28
28/07/2021	-2,77%	-2,45	85,95	88,30	85,95	89,00	264K	22
27/07/2021	-1,98%	-1,79	88,40	89,00	86,00	89,65	224K	28
26/07/2021	3,54%	3,08	90,19	87,94	87,65	90,50	330K	38
23/07/2021	-1,16%	-1,02	87,11	88,00	85,23	88,00	124K	50
22/07/2021	-2,95%	-2,68	88,13	90,80	87,93	91,09	193K	40
21/07/2021	2,31%	2,05	90,81	90,07	90,07	93,43	251K	48
20/07/2021	3,40%	2,92	88,76	85,59	84,94	88,76	283K	32
19/07/2021	-0,73%	-0,63	85,84	84,81	81,89	85,84	202K	65
16/07/2021	-3,56%	-3,19	86,47	90,20	86,00	90,20	597K	113
15/07/2021	-2,33%	-2,14	89,66	91,59	88,50	92,05	491K	103
14/07/2021	-5,66%	-5,51	91,80	95,79	91,80	95,79	129K	31
13/07/2021	-0,70%	-0,69	97,31	98,21	96,48	98,69	44K	14
12/07/2021	7,61%	6,93	98,00	95,57	95,57	100,59	707K	106
08/07/2021	0,84%	0,76	91,07	90,05	87,12	91,47	195K	71
07/07/2021	-4,95%	-4,70	90,31	94,05	89,10	94,07	475K	113
06/07/2021	1,23%	1,15	95,01	94,99	93,00	95,01	177K	15
05/07/2021	-0,68%	-0,64	93,86	95,50	93,29	95,69	44K	11
02/07/2021	-0,43%	-0,41	94,50	94,50	92,85	94,80	663K	13
01/07/2021	0,99%	0,93	94,91	94,74	94,32	95,01	41K	7
30/06/2021	0,50%	0,47	93,98	94,91	93,98	95,58	72K	24
29/06/2021	-1,67%	-1,59	93,51	95,69	93,37	95,69	73K	15
28/06/2021	-3,94%	-3,90	95,10	95,38	93,80	95,98	245K	35
25/06/2021	2,80%	2,70	99,00	96,70	96,70	99,50	333K	29
24/06/2021	2,59%	2,43	96,30	94,90	94,90	97,37	81K	24
23/06/2021	1,26%	1,17	93,87	92,61	92,00	94,30	164K	17
22/06/2021	1,38%	1,26	92,70	91,55	91,55	93,35	95K	31
21/06/2021	1,88%	1,69	91,44	89,79	89,75	91,65	239K	30
18/06/2021	-1,56%	-1,42	89,75	90,65	89,37	91,03	235K	57
17/06/2021	-3,43%	-3,24	91,17	93,99	89,75	93,99	111K	136
16/06/2021	1,95%	1,81	94,41	92,55	89,90	94,50	169K	33
15/06/2021	-2,83%	-2,70	92,60	95,34	91,90	95,34	20K	17
14/06/2021	-4,03%	-4,00	95,30	99,60	94,90	99,60	313K	54
11/06/2021	3,44%	3,30	99,30	96,60	96,60	99,40	30K	13
10/06/2021	-4,33%	-4,35	96,00	100,30	96,00	102,00	73K	19
09/06/2021	6,30%	5,95	100,35	95,00	95,00	103,00	506K	61
08/06/2021	0,11%	0,10	94,40	94,00	91,71	95,49	273K	28
07/06/2021	4,78%	4,30	94,30	92,78	91,71	94,30	220K	49
04/06/2021	-6,49%	-6,25	90,00	93,69	89,50	93,69	358K	108
02/06/2021	1,12%	1,07	96,25	96,08	92,21	96,40	246K	55
01/06/2021	-1,58%	-1,53	95,18	95,18	95,18	97,85	32K	12
31/05/2021	1,43%	1,36	96,71	95,45	95,45	96,71	3K	5
28/05/2021	-4,17%	-4,15	95,35	98,29	95,35	98,29	115K	44
27/05/2021	1,95%	1,90	99,50	99,50	97,90	99,76	20K	11
26/05/2021	-	-	97,60	96,46	96,46	99,50	87K	37

Date,Open,High,Low,Close,Volume
07-Dec-21,156.98,158.79,151.00,157.79,289557
06-Dec-21,154.50,159.49,154.50,154.94,429317
03-Dec-21,157.52,157.71,149.50,151.09,437958
02-Dec-21,154.51,158.65,152.35,157.32,250213
01-Dec-21,163.13,165.46,153.82,153.82,646055
30-Nov-21,168.06,168.06,157.43,160.48,456402
29-Nov-21,170.50,175.08,163.55,168.06,436130
26-Nov-21,170.00,171.37,166.08,170.25,234670
25-Nov-21,177.00,177.50,177.00,177.00,20012
24-Nov-21,187.22,187.22,173.83,180.55,1070023
23-Nov-21,189.01,189.88,184.79,187.22,478389
22-Nov-21,195.69,200.00,186.72,188.78,686119
19-Nov-21,208.10,208.10,195.00,195.08,136125
18-Nov-21,186.15,210.89,186.15,208.00,722459
17-Nov-21,177.12,177.12,168.46,170.70,2055799
16-Nov-21,170.26,178.17,170.25,177.28,500374
12-Nov-21,168.98,169.66,163.88,166.91,155621
11-Nov-21,164.13,169.58,163.67,167.66,125988
10-Nov-21,165.56,167.21,163.27,164.13,193211
09-Nov-21,173.82,173.82,168.30,169.11,47205
08-Nov-21,175.78,177.49,173.57,173.82,443206
05-Nov-21,174.59,176.62,169.91,173.00,308632
04-Nov-21,175.09,177.07,170.53,172.65,513161
03-Nov-21,161.00,178.32,161.00,171.36,1139912
01-Nov-21,150.55,161.61,150.55,161.15,531305
29-Oct-21,145.95,148.40,145.95,147.07,25349
28-Oct-21,145.18,148.96,145.18,147.33,67682
27-Oct-21,146.25,146.25,142.00,142.00,90835
26-Oct-21,148.24,148.75,146.01,146.05,20890
25-Oct-21,152.50,153.15,149.21,149.55,177614
22-Oct-21,151.34,151.34,148.54,149.40,41583
21-Oct-21,146.10,152.85,146.10,148.05,72228
20-Oct-21,148.55,150.15,145.40,146.10,30413
19-Oct-21,154.80,154.80,148.27,148.55,177579
18-Oct-21,135.00,156.00,135.00,156.00,185848
15-Oct-21,129.99,132.60,128.91,132.60,89571
14-Oct-21,126.08,128.54,123.60,128.50,488876
13-Oct-21,125.71,126.45,123.56,126.08,246806
11-Oct-21,121.15,126.10,121.15,123.66,65039
08-Oct-21,124.08,125.40,123.77,125.40,292115
07-Oct-21,126.20,126.20,122.93,124.20,31355
06-Oct-21,120.43,128.00,120.43,123.88,550047
05-Oct-21,125.11,125.11,125.11,125.11,1376
04-Oct-21,124.70,126.45,124.15,124.15,38317
01-Oct-21,124.32,124.32,120.55,123.43,85740
30-Sep-21,128.00,128.00,121.92,124.70,213835
29-Sep-21,135.24,137.99,134.05,135.52,215001
28-Sep-21,132.86,138.00,132.28,136.08,228915
27-Sep-21,130.00,133.25,130.00,132.28,9477
24-Sep-21,126.36,128.03,126.36,127.41,168964
23-Sep-21,123.91,124.81,122.64,122.64,10305
22-Sep-21,118.51,121.16,118.51,120.36,19918
21-Sep-21,114.54,114.54,113.75,113.75,18574
20-Sep-21,114.67,114.95,112.49,114.46,33375
17-Sep-21,117.43,120.00,115.29,120.00,20009
16-Sep-21,116.30,117.92,116.30,116.83,26972
15-Sep-21,111.31,111.70,111.31,111.60,53564
14-Sep-21,109.67,110.50,108.02,109.56,30446
13-Sep-21,107.14,112.97,107.14,112.50,14765
10-Sep-21,115.20,115.20,108.67,108.98,260381
09-Sep-21,113.82,115.17,110.81,115.17,396944
08-Sep-21,114.19,114.30,112.08,112.47,21661
06-Sep-21,111.66,113.00,109.71,112.81,9062
03-Sep-21,117.00,117.00,111.85,113.02,85046
02-Sep-21,118.30,118.60,116.75,117.44,107762
01-Sep-21,115.30,117.12,115.30,117.12,82111
31-Aug-21,118.31,118.31,113.21,116.04,101091
30-Aug-21,120.50,121.36,116.95,116.95,158649
27-Aug-21,118.25,120.50,118.25,119.29,91291
26-Aug-21,123.22,123.22,118.35,118.36,117072
25-Aug-21,123.09,124.13,119.00,122.98,169243
24-Aug-21,119.95,124.18,119.80,123.90,259274
23-Aug-21,121.87,124.00,119.40,121.69,165796
20-Aug-21,116.75,123.70,115.99,120.00,121246
19-Aug-21,103.08,119.52,103.06,116.74,819736
18-Aug-21,96.36,99.76,96.36,97.73,15490
17-Aug-21,95.96,96.28,95.00,96.28,7247
16-Aug-21,97.49,100.25,97.11,100.25,65704
13-Aug-21,101.51,101.51,98.72,99.15,29686
12-Aug-21,105.00,106.12,99.95,101.30,275686
11-Aug-21,101.17,103.61,100.86,103.61,98974
10-Aug-21,98.85,102.20,98.85,101.17,186145
09-Aug-21,97.48,99.70,95.61,98.69,291022
06-Aug-21,91.69,97.00,91.69,97.00,716744
05-Aug-21,86.59,91.10,86.56,91.09,363712
04-Aug-21,89.40,90.64,86.55,86.55,409795
03-Aug-21,89.92,90.55,86.99,90.13,518933
02-Aug-21,88.59,90.00,87.40,89.00,41954
30-Jul-21,84.29,89.17,84.18,87.80,263721
29-Jul-21,85.95,86.28,85.23,85.30,417684
28-Jul-21,88.30,89.00,85.95,85.95,264099
27-Jul-21,89.00,89.65,86.00,88.40,224008
26-Jul-21,87.94,90.50,87.65,90.19,329683
23-Jul-21,88.00,88.00,85.23,87.11,124403
22-Jul-21,90.80,91.09,87.93,88.13,193263
21-Jul-21,90.07,93.43,90.07,90.81,250637
20-Jul-21,85.59,88.76,84.94,88.76,282672
19-Jul-21,84.81,85.84,81.89,85.84,202123
16-Jul-21,90.20,90.20,86.00,86.47,596990
15-Jul-21,91.59,92.05,88.50,89.66,491265
14-Jul-21,95.79,95.79,91.80,91.80,128703
13-Jul-21,98.21,98.69,96.48,97.31,43918
12-Jul-21,95.57,100.59,95.57,98.00,707025
08-Jul-21,90.05,91.47,87.12,91.07,194783
07-Jul-21,94.05,94.07,89.10,90.31,475489
06-Jul-21,94.99,95.01,93.00,95.01,176743
05-Jul-21,95.50,95.69,93.29,93.86,43836
02-Jul-21,94.50,94.80,92.85,94.50,663386
01-Jul-21,94.74,95.01,94.32,94.91,40658
30-Jun-21,94.91,95.58,93.98,93.98,72404
29-Jun-21,95.69,95.69,93.37,93.51,73426
28-Jun-21,95.38,95.98,93.80,95.10,244928
25-Jun-21,96.70,99.50,96.70,99.00,333339
24-Jun-21,94.90,97.37,94.90,96.30,80980
23-Jun-21,92.61,94.30,92.00,93.87,163730
22-Jun-21,91.55,93.35,91.55,92.70,95375
21-Jun-21,89.79,91.65,89.75,91.44,238975
18-Jun-21,90.65,91.03,89.37,89.75,235152
17-Jun-21,93.99,93.99,89.75,91.17,110621
16-Jun-21,92.55,94.50,89.90,94.41,169104
15-Jun-21,95.34,95.34,91.90,92.60,20166
14-Jun-21,99.60,99.60,94.90,95.30,312824
11-Jun-21,96.60,99.40,96.60,99.30,30457
10-Jun-21,100.30,102.00,96.00,96.00,73163
09-Jun-21,95.00,103.00,95.00,100.35,506063
08-Jun-21,94.00,95.49,91.71,94.40,273251
07-Jun-21,92.78,94.30,91.71,94.30,219640
04-Jun-21,93.69,93.69,89.50,90.00,357615
02-Jun-21,96.08,96.40,92.21,96.25,246325
01-Jun-21,95.18,97.85,95.18,95.18,32327
31-May-21,95.45,96.71,95.45,96.71,3162
28-May-21,98.29,98.29,95.35,95.35,114943
27-May-21,99.50,99.76,97.90,99.50,20241
26-May-21,96.46,99.50,96.46,97.60,87111

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: MACY34

cotações, gráficos e mais...