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
13/08/2025	4,29%	2,94	71,42	69,30	69,30	71,42	16K	5
12/08/2025	3,85%	2,54	68,48	67,90	67,90	69,00	76K	9
11/08/2025	1,45%	0,94	65,94	65,94	65,94	65,94	13K	2
08/08/2025	-1,01%	-0,66	65,00	65,30	65,00	65,30	848	2
07/08/2025	0,24%	0,16	65,66	65,94	65,50	65,94	460	3
05/08/2025	-0,46%	-0,30	65,50	65,60	65,50	65,60	69K	5
04/08/2025	-2,81%	-1,90	65,80	67,35	65,80	67,35	6K	5

01/08/2025	-5,09%	-3,63	67,70	69,00	67,70	69,00	14K	7
31/07/2025	-1,75%	-1,27	71,33	71,39	71,33	71,39	2K	2
30/07/2025	-4,94%	-3,77	72,60	72,60	72,60	72,60	4K	1
28/07/2025	6,99%	4,99	76,37	74,41	74,41	76,44	155K	13
23/07/2025	-0,32%	-0,23	71,38	72,53	71,28	72,53	4K	3
22/07/2025	7,68%	5,11	71,61	69,50	69,50	74,41	150K	10
18/07/2025	-0,02%	-0,01	66,50	66,50	66,50	66,50	66	1
17/07/2025	-1,39%	-0,94	66,51	67,50	66,51	67,50	2K	3
16/07/2025	0,22%	0,15	67,45	67,76	66,85	67,76	18K	5
15/07/2025	-3,18%	-2,21	67,30	68,56	67,30	68,56	38K	9
14/07/2025	-0,46%	-0,32	69,51	70,00	69,51	70,00	905	2
11/07/2025	-1,51%	-1,07	69,83	69,75	69,75	69,83	23K	2
10/07/2025	4,04%	2,75	70,90	71,40	70,90	71,54	4K	7
09/07/2025	-0,41%	-0,28	68,15	69,32	68,15	69,32	34K	2
08/07/2025	0,47%	0,32	68,43	68,56	68,43	69,25	33K	6
07/07/2025	-0,66%	-0,45	68,11	67,80	67,10	68,11	1K	10
04/07/2025	0,97%	0,66	68,56	68,56	68,56	68,56	68	1
03/07/2025	0,53%	0,36	67,90	67,69	67,60	68,11	32K	5
02/07/2025	0,06%	0,04	67,54	67,79	67,54	67,79	30K	8
01/07/2025	8,40%	5,23	67,50	63,00	63,00	68,00	118K	18
27/06/2025	2,08%	1,27	62,27	61,50	61,50	63,18	104K	18
26/06/2025	0,51%	0,31	61,00	60,74	60,55	61,00	3K	4
25/06/2025	1,10%	0,66	60,69	60,04	59,90	60,69	110K	21
24/06/2025	1,37%	0,81	60,03	59,95	59,47	60,03	12K	4
23/06/2025	-2,92%	-1,78	59,22	60,58	58,74	60,58	16K	10
20/06/2025	-0,25%	-0,15	61,00	61,72	61,00	61,72	493	2
18/06/2025	-2,94%	-1,85	61,15	62,50	61,15	62,50	19K	17
17/06/2025	-2,78%	-1,80	63,00	63,42	63,00	63,45	3K	5
16/06/2025	4,52%	2,80	64,80	64,30	64,30	64,80	2K	2
13/06/2025	-9,46%	-6,48	62,00	65,74	62,00	65,74	92K	31
12/06/2025	-0,55%	-0,38	68,48	68,48	68,48	68,48	68	1
11/06/2025	-0,53%	-0,37	68,86	70,50	68,86	70,50	3K	4
10/06/2025	1,41%	0,96	69,23	70,18	69,23	70,18	11K	2
09/06/2025	0,41%	0,28	68,27	67,77	67,77	68,54	70K	6
06/06/2025	2,33%	1,55	67,99	67,06	67,06	68,57	28K	10
05/06/2025	2,50%	1,62	66,44	64,96	64,96	66,65	75K	9
04/06/2025	0,26%	0,17	64,82	65,02	64,82	65,02	14K	2
03/06/2025	0,54%	0,35	64,65	65,00	64,30	65,00	33K	3
02/06/2025	-6,95%	-4,80	64,30	67,30	64,30	67,30	62K	15
30/05/2025	2,61%	1,76	69,10	65,99	65,99	69,10	7K	3
29/05/2025	-1,22%	-0,83	67,34	68,17	67,34	69,91	135K	19
28/05/2025	2,51%	1,67	68,17	70,50	65,82	71,40	249K	32
27/05/2025	0,15%	0,10	66,50	66,50	66,50	66,50	10K	1
26/05/2025	-0,97%	-0,65	66,40	66,40	66,40	66,40	66	1
23/05/2025	-0,52%	-0,35	67,05	66,90	66,90	67,05	10K	3
22/05/2025	2,51%	1,65	67,40	66,85	66,85	67,40	13K	3
21/05/2025	-4,25%	-2,92	65,75	67,15	65,75	67,15	9K	3
20/05/2025	1,13%	0,77	68,67	70,00	68,67	70,30	16K	7
19/05/2025	-2,58%	-1,80	67,90	69,72	67,90	69,72	6K	4
16/05/2025	2,73%	1,85	69,70	69,70	69,70	69,70	10K	1
15/05/2025	0,06%	0,04	67,85	67,75	67,75	67,85	474	2
14/05/2025	-1,72%	-1,19	67,81	69,00	67,81	69,73	45K	6
13/05/2025	-1,64%	-1,15	69,00	69,72	69,00	69,72	8K	3
12/05/2025	6,14%	4,06	70,15	68,57	68,57	71,53	54K	14
09/05/2025	0,52%	0,34	66,09	68,11	66,09	68,11	10K	2
06/05/2025	-2,92%	-1,98	65,75	66,54	65,75	66,88	36K	4
05/05/2025	0,71%	0,48	67,73	67,27	67,27	67,90	85K	5
02/05/2025	4,26%	2,75	67,25	65,82	65,82	67,25	11K	7
30/04/2025	0,16%	0,10	64,50	64,50	64,50	64,50	13K	1
29/04/2025	-1,83%	-1,20	64,40	64,40	64,40	64,40	10K	2
28/04/2025	3,80%	2,40	65,60	62,82	62,82	65,60	7K	3
25/04/2025	1,04%	0,65	63,20	63,23	63,20	63,23	30K	3
24/04/2025	-0,71%	-0,45	62,55	62,70	61,90	62,70	13K	4
23/04/2025	0,48%	0,30	63,00	64,80	63,00	64,80	6K	3
22/04/2025	-3,49%	-2,27	62,70	63,18	61,51	63,20	29K	10
17/04/2025	-1,93%	-1,28	64,97	64,97	64,97	64,97	649	1
16/04/2025	-2,23%	-1,51	66,25	68,44	66,25	68,44	203	2
15/04/2025	2,22%	1,47	67,76	67,76	67,76	67,76	67	1
14/04/2025	0,71%	0,47	66,29	67,54	66,00	67,54	77K	7
10/04/2025	-4,73%	-3,27	65,82	69,09	65,82	69,09	9K	5
09/04/2025	17,12%	10,10	69,09	60,18	60,18	70,60	48K	15
08/04/2025	-8,83%	-5,71	58,99	65,82	58,99	66,00	342K	40
07/04/2025	-3,63%	-2,44	64,70	63,16	63,16	64,70	30K	9
04/04/2025	4,66%	2,99	67,14	63,90	63,90	67,74	122K	10
03/04/2025	-14,81%	-11,15	64,15	71,43	62,33	71,43	245K	41
02/04/2025	4,29%	3,10	75,30	74,60	74,60	75,30	11K	4
31/03/2025	-1,90%	-1,40	72,20	73,00	72,20	73,00	19K	5
28/03/2025	-4,17%	-3,20	73,60	74,41	73,30	74,41	16K	6
27/03/2025	-1,41%	-1,10	76,80	76,80	76,80	76,80	8K	1
26/03/2025	-0,38%	-0,30	77,90	77,90	77,90	77,90	8K	1
25/03/2025	-2,13%	-1,70	78,20	78,33	78,20	78,33	9K	3
24/03/2025	2,96%	2,30	79,90	79,90	79,90	79,90	8K	1
20/03/2025	0,39%	0,30	77,60	77,60	77,60	77,60	5K	2
19/03/2025	0,00%	0,00	77,30	77,00	76,60	77,30	24K	4
18/03/2025	-2,15%	-1,70	77,30	78,32	77,30	79,80	36K	5
17/03/2025	4,46%	3,37	79,00	75,26	75,26	79,00	34K	11
14/03/2025	-5,46%	-4,37	75,63	80,80	74,44	80,80	23K	12
12/03/2025	0,25%	0,20	80,00	84,18	80,00	84,18	12K	3
11/03/2025	-2,68%	-2,20	79,80	82,00	79,78	82,00	9K	5
07/03/2025	7,34%	5,61	82,00	77,52	77,52	82,00	3K	8
06/03/2025	-0,79%	-0,61	76,39	77,00	72,50	77,57	20K	16
05/03/2025	-6,28%	-5,16	77,00	81,00	76,52	81,00	14K	26
28/02/2025	-0,53%	-0,44	82,16	82,01	82,00	82,16	1K	3
27/02/2025	-2,54%	-2,15	82,60	82,60	82,60	82,60	413	1
26/02/2025	0,61%	0,51	84,75	86,00	84,75	86,00	2K	2
25/02/2025	-2,10%	-1,81	84,24	86,31	84,24	86,31	7K	5
24/02/2025	-3,18%	-2,83	86,05	86,05	86,05	86,05	1K	1
20/02/2025	1,36%	1,19	88,88	88,45	88,15	88,88	31K	5
19/02/2025	0,97%	0,84	87,69	86,04	86,04	87,69	2K	3
18/02/2025	1,00%	0,86	86,85	86,85	86,85	86,85	2K	3
13/02/2025	0,34%	0,29	85,99	85,12	84,50	85,99	38K	5
12/02/2025	2,55%	2,13	85,70	84,08	84,08	85,70	18K	3
11/02/2025	1,91%	1,57	83,57	84,19	83,57	84,19	1K	2
07/02/2025	-2,65%	-2,23	82,00	84,00	82,00	84,00	6K	7
06/02/2025	-3,97%	-3,48	84,23	85,20	84,23	85,20	47K	7
04/02/2025	-1,14%	-1,01	87,71	88,72	87,71	88,72	4K	2
03/02/2025	-2,94%	-2,69	88,72	89,82	88,72	89,82	36K	4
31/01/2025	1,57%	1,41	91,41	91,35	91,35	92,70	24K	5
29/01/2025	-0,88%	-0,80	90,00	91,10	90,00	91,50	23K	10
28/01/2025	1,59%	1,42	90,80	90,57	90,57	90,80	9K	2
27/01/2025	-1,13%	-1,02	89,38	89,80	89,38	89,80	10K	2
24/01/2025	2,09%	1,85	90,40	88,50	88,50	91,36	33K	6
23/01/2025	2,37%	2,05	88,55	87,24	87,24	88,55	19K	4
22/01/2025	0,49%	0,42	86,50	85,81	85,81	86,50	61K	2
21/01/2025	3,56%	2,96	86,08	84,95	82,03	87,81	81K	693
20/01/2025	-2,41%	-2,05	83,12	84,00	82,86	84,00	44K	522
17/01/2025	1,68%	1,41	85,17	84,50	84,50	85,17	5K	2
16/01/2025	0,14%	0,12	83,76	83,76	83,76	83,76	251	1
15/01/2025	-2,12%	-1,81	83,64	84,95	82,80	84,95	52K	9
14/01/2025	-3,53%	-3,13	85,45	86,00	85,45	86,00	62K	13
13/01/2025	-7,21%	-6,88	88,58	95,19	88,33	95,60	120K	1.216
10/01/2025	-1,14%	-1,10	95,46	98,18	95,46	98,18	3K	21
09/01/2025	-1,95%	-1,92	96,56	96,56	96,56	96,56	482	1
07/01/2025	-2,50%	-2,52	98,48	100,80	98,47	100,80	11K	15
06/01/2025	-1,56%	-1,60	101,00	102,00	101,00	102,00	10K	2
03/01/2025	1,48%	1,50	102,60	102,25	102,25	102,60	10K	2
02/01/2025	-	-	101,10	102,00	101,10	102,00	10K	2

Date,Open,High,Low,Close,Volume
13-Aug-25,69.30,71.42,69.30,71.42,15997
12-Aug-25,67.90,69.00,67.90,68.48,76079
11-Aug-25,65.94,65.94,65.94,65.94,13188
08-Aug-25,65.30,65.30,65.00,65.00,848
07-Aug-25,65.94,65.94,65.50,65.66,460
05-Aug-25,65.60,65.60,65.50,65.50,68840
04-Aug-25,67.35,67.35,65.80,65.80,5599
01-Aug-25,69.00,69.00,67.70,67.70,13933
31-Jul-25,71.39,71.39,71.33,71.33,2141
30-Jul-25,72.60,72.60,72.60,72.60,3630
28-Jul-25,74.41,76.44,74.41,76.37,154932
23-Jul-25,72.53,72.53,71.28,71.38,4054
22-Jul-25,69.50,74.41,69.50,71.61,150104
18-Jul-25,66.50,66.50,66.50,66.50,66
17-Jul-25,67.50,67.50,66.51,66.51,2357
16-Jul-25,67.76,67.76,66.85,67.45,17532
15-Jul-25,68.56,68.56,67.30,67.30,37933
14-Jul-25,70.00,70.00,69.51,69.51,905
11-Jul-25,69.75,69.83,69.75,69.83,22831
10-Jul-25,71.40,71.54,70.90,70.90,4419
09-Jul-25,69.32,69.32,68.15,68.15,34490
08-Jul-25,68.56,69.25,68.43,68.43,33016
07-Jul-25,67.80,68.11,67.10,68.11,1217
04-Jul-25,68.56,68.56,68.56,68.56,68
03-Jul-25,67.69,68.11,67.60,67.90,31639
02-Jul-25,67.79,67.79,67.54,67.54,29923
01-Jul-25,63.00,68.00,63.00,67.50,118288
27-Jun-25,61.50,63.18,61.50,62.27,103756
26-Jun-25,60.74,61.00,60.55,61.00,3472
25-Jun-25,60.04,60.69,59.90,60.69,110328
24-Jun-25,59.95,60.03,59.47,60.03,12073
23-Jun-25,60.58,60.58,58.74,59.22,16192
20-Jun-25,61.72,61.72,61.00,61.00,493
18-Jun-25,62.50,62.50,61.15,61.15,18986
17-Jun-25,63.42,63.45,63.00,63.00,3096
16-Jun-25,64.30,64.80,64.30,64.80,1749
13-Jun-25,65.74,65.74,62.00,62.00,91566
12-Jun-25,68.48,68.48,68.48,68.48,68
11-Jun-25,70.50,70.50,68.86,68.86,3124
10-Jun-25,70.18,70.18,69.23,69.23,11367
09-Jun-25,67.77,68.54,67.77,68.27,69703
06-Jun-25,67.06,68.57,67.06,67.99,28380
05-Jun-25,64.96,66.65,64.96,66.44,74890
04-Jun-25,65.02,65.02,64.82,64.82,13939
03-Jun-25,65.00,65.00,64.30,64.65,33364
02-Jun-25,67.30,67.30,64.30,64.30,61844
30-May-25,65.99,69.10,65.99,69.10,7178
29-May-25,68.17,69.91,67.34,67.34,135295
28-May-25,70.50,71.40,65.82,68.17,248833
27-May-25,66.50,66.50,66.50,66.50,9975
26-May-25,66.40,66.40,66.40,66.40,66
23-May-25,66.90,67.05,66.90,67.05,10303
22-May-25,66.85,67.40,66.85,67.40,13434
21-May-25,67.15,67.15,65.75,65.75,8690
20-May-25,70.00,70.30,68.67,68.67,15716
19-May-25,69.72,69.72,67.90,67.90,6070
16-May-25,69.70,69.70,69.70,69.70,10455
15-May-25,67.75,67.85,67.75,67.85,474
14-May-25,69.00,69.73,67.81,67.81,45095
13-May-25,69.72,69.72,69.00,69.00,7876
12-May-25,68.57,71.53,68.57,70.15,53878
09-May-25,68.11,68.11,66.09,66.09,9981
06-May-25,66.54,66.88,65.75,65.75,35968
05-May-25,67.27,67.90,67.27,67.73,84821
02-May-25,65.82,67.25,65.82,67.25,10556
30-Apr-25,64.50,64.50,64.50,64.50,12900
29-Apr-25,64.40,64.40,64.40,64.40,10304
28-Apr-25,62.82,65.60,62.82,65.60,7126
25-Apr-25,63.23,63.23,63.20,63.20,30347
24-Apr-25,62.70,62.70,61.90,62.55,12709
23-Apr-25,64.80,64.80,63.00,63.00,6453
22-Apr-25,63.18,63.20,61.51,62.70,29149
17-Apr-25,64.97,64.97,64.97,64.97,649
16-Apr-25,68.44,68.44,66.25,66.25,203
15-Apr-25,67.76,67.76,67.76,67.76,67
14-Apr-25,67.54,67.54,66.00,66.29,76808
10-Apr-25,69.09,69.09,65.82,65.82,8803
09-Apr-25,60.18,70.60,60.18,69.09,47763
08-Apr-25,65.82,66.00,58.99,58.99,341516
07-Apr-25,63.16,64.70,63.16,64.70,29516
04-Apr-25,63.90,67.74,63.90,67.14,121518
03-Apr-25,71.43,71.43,62.33,64.15,244623
02-Apr-25,74.60,75.30,74.60,75.30,11450
31-Mar-25,73.00,73.00,72.20,72.20,19041
28-Mar-25,74.41,74.41,73.30,73.60,15691
27-Mar-25,76.80,76.80,76.80,76.80,7680
26-Mar-25,77.90,77.90,77.90,77.90,7790
25-Mar-25,78.33,78.33,78.20,78.20,8524
24-Mar-25,79.90,79.90,79.90,79.90,7990
20-Mar-25,77.60,77.60,77.60,77.60,4811
19-Mar-25,77.00,77.30,76.60,77.30,23858
18-Mar-25,78.32,79.80,77.30,77.30,36185
17-Mar-25,75.26,79.00,75.26,79.00,34453
14-Mar-25,80.80,80.80,74.44,75.63,23005
12-Mar-25,84.18,84.18,80.00,80.00,11917
11-Mar-25,82.00,82.00,79.78,79.80,8688
07-Mar-25,77.52,82.00,77.52,82.00,2915
06-Mar-25,77.00,77.57,72.50,76.39,19618
05-Mar-25,81.00,81.00,76.52,77.00,14159
28-Feb-25,82.01,82.16,82.00,82.16,1230
27-Feb-25,82.60,82.60,82.60,82.60,413
26-Feb-25,86.00,86.00,84.75,84.75,2234
25-Feb-25,86.31,86.31,84.24,84.24,7232
24-Feb-25,86.05,86.05,86.05,86.05,1290
20-Feb-25,88.45,88.88,88.15,88.88,30671
19-Feb-25,86.04,87.69,86.04,87.69,2270
18-Feb-25,86.85,86.85,86.85,86.85,1737
13-Feb-25,85.12,85.99,84.50,85.99,38372
12-Feb-25,84.08,85.70,84.08,85.70,17604
11-Feb-25,84.19,84.19,83.57,83.57,1259
07-Feb-25,84.00,84.00,82.00,82.00,6500
06-Feb-25,85.20,85.20,84.23,84.23,46921
04-Feb-25,88.72,88.72,87.71,87.71,3709
03-Feb-25,89.82,89.82,88.72,88.72,35986
31-Jan-25,91.35,92.70,91.35,91.41,23659
29-Jan-25,91.10,91.50,90.00,90.00,22924
28-Jan-25,90.57,90.80,90.57,90.80,9068
27-Jan-25,89.80,89.80,89.38,89.38,9963
24-Jan-25,88.50,91.36,88.50,90.40,33302
23-Jan-25,87.24,88.55,87.24,88.55,18674
22-Jan-25,85.81,86.50,85.81,86.50,60532
21-Jan-25,84.95,87.81,82.03,86.08,81453
20-Jan-25,84.00,84.00,82.86,83.12,44360
17-Jan-25,84.50,85.17,84.50,85.17,5076
16-Jan-25,83.76,83.76,83.76,83.76,251
15-Jan-25,84.95,84.95,82.80,83.64,52463
14-Jan-25,86.00,86.00,85.45,85.45,61700
13-Jan-25,95.19,95.60,88.33,88.58,120460
10-Jan-25,98.18,98.18,95.46,95.46,2903
09-Jan-25,96.56,96.56,96.56,96.56,482
07-Jan-25,100.80,100.80,98.47,98.48,11485
06-Jan-25,102.00,102.00,101.00,101.00,10150
03-Jan-25,102.25,102.60,102.25,102.60,10242
02-Jan-25,102.00,102.00,101.10,101.10,10155

*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