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
16/03/2026	-1,77%	-1,61	89,37	89,37	89,37	89,37	89	1
13/03/2026	0,66%	0,60	90,98	89,71	88,90	90,98	2K	6
11/03/2026	-5,32%	-5,08	90,38	95,46	90,27	95,46	732	3
10/03/2026	5,39%	4,88	95,46	96,50	95,46	96,50	2K	5
09/03/2026	-10,91%	-11,09	90,58	89,75	89,72	91,53	495K	10
05/03/2026	1,68%	1,68	101,67	101,67	101,67	101,67	305	1
04/03/2026	5,25%	4,99	99,99	99,99	99,99	99,99	99	1

03/03/2026	-2,95%	-2,89	95,00	97,89	94,61	97,89	5K	5
02/03/2026	-2,69%	-2,71	97,89	97,85	97,45	97,99	30K	5
27/02/2026	-3,08%	-3,20	100,60	103,61	100,60	103,61	919	6
26/02/2026	0,00%	0,00	103,80	103,80	103,80	103,80	103	1
25/02/2026	-3,34%	-3,59	103,80	107,20	103,80	107,20	30K	9
23/02/2026	-6,58%	-7,56	107,39	110,06	107,39	110,06	2K	4
20/02/2026	-4,21%	-5,05	114,95	115,78	114,95	115,78	70K	2
18/02/2026	6,63%	7,46	120,00	120,00	120,00	120,00	360	1
13/02/2026	-0,67%	-0,76	112,54	112,14	112,14	112,54	56K	3
12/02/2026	2,26%	2,50	113,30	113,29	113,29	113,30	57K	2
11/02/2026	-2,12%	-2,40	110,80	110,80	110,80	110,80	10K	1
04/02/2026	2,03%	2,25	113,20	110,95	110,95	113,20	17K	2
03/02/2026	6,14%	6,42	110,95	110,45	110,45	110,95	5K	2
02/02/2026	-1,19%	-1,26	104,53	104,53	104,53	104,53	16K	1
30/01/2026	2,60%	2,68	105,79	105,30	105,00	105,79	2K	3
29/01/2026	-1,12%	-1,17	103,11	104,40	103,11	104,40	5K	2
28/01/2026	-7,07%	-7,93	104,28	104,28	104,28	104,28	104	1
22/01/2026	0,00%	0,00	112,21	112,21	112,21	112,21	448	2
21/01/2026	-3,89%	-4,54	112,21	114,39	112,21	114,39	6K	4
16/01/2026	1,56%	1,79	116,75	116,75	116,75	116,75	116	1
15/01/2026	-1,74%	-2,04	114,96	115,05	114,96	115,05	19K	2
14/01/2026	0,03%	0,03	117,00	120,90	117,00	120,90	943	2
13/01/2026	-1,03%	-1,22	116,97	116,86	116,86	116,97	2K	2
12/01/2026	-7,74%	-9,92	118,19	118,19	118,19	118,19	236	1
09/01/2026	4,15%	5,11	128,11	128,11	128,11	128,11	19K	2
07/01/2026	-2,30%	-2,90	123,00	126,38	123,00	126,38	1K	3
06/01/2026	2,45%	3,01	125,90	124,79	124,79	127,20	27K	3
05/01/2026	1,25%	1,52	122,89	122,89	122,89	122,89	122	1
30/12/2025	-2,25%	-2,79	121,37	121,37	121,37	121,37	34K	1
29/12/2025	0,07%	0,09	124,16	123,00	123,00	124,16	37K	3
26/12/2025	-1,19%	-1,50	124,07	123,30	123,10	124,07	24K	4
23/12/2025	-1,84%	-2,35	125,57	124,95	124,95	125,57	4K	2
22/12/2025	-1,31%	-1,70	127,92	128,60	127,92	128,60	26K	2
19/12/2025	-0,67%	-0,88	129,62	128,82	128,82	129,62	23K	2
18/12/2025	0,12%	0,15	130,50	130,07	130,07	131,00	24K	5
17/12/2025	3,47%	4,37	130,35	127,07	127,07	130,35	23K	5
16/12/2025	-1,92%	-2,46	125,98	125,45	125,34	126,65	242K	319
15/12/2025	-3,47%	-4,62	128,44	130,27	128,31	130,27	282K	146
12/12/2025	-1,45%	-1,96	133,06	133,97	132,01	134,78	132K	118
11/12/2025	7,12%	8,97	135,02	126,04	126,04	138,50	120K	646
10/12/2025	2,09%	2,58	126,05	125,78	125,78	127,10	65K	3
09/12/2025	2,29%	2,76	123,47	121,18	121,18	123,71	25K	166
08/12/2025	-3,39%	-4,23	120,71	123,30	119,64	123,30	235K	774
05/12/2025	1,83%	2,24	124,94	124,00	124,00	126,00	29K	7
03/12/2025	1,14%	1,38	122,70	121,31	114,00	122,70	21K	8
02/12/2025	0,59%	0,71	121,32	123,00	119,13	123,00	2M	12
26/11/2025	4,22%	4,88	120,61	117,70	117,70	121,35	80K	5
25/11/2025	8,67%	9,23	115,73	113,99	113,86	116,60	12K	7
21/11/2025	2,43%	2,53	106,50	105,02	105,02	106,50	21K	3
19/11/2025	-0,60%	-0,63	103,97	103,97	103,97	103,97	623	1
18/11/2025	-4,26%	-4,65	104,60	102,00	102,00	104,79	21K	4
12/11/2025	-0,89%	-0,98	109,25	109,49	109,25	109,49	3K	3
10/11/2025	0,82%	0,90	110,23	110,23	110,23	110,23	551	1
06/11/2025	-4,10%	-4,67	109,33	109,14	108,78	109,33	23K	4
05/11/2025	7,54%	7,99	114,00	105,71	105,71	114,00	5K	5
03/11/2025	1,13%	1,18	106,01	103,61	103,61	106,01	9K	3
31/10/2025	-0,33%	-0,35	104,83	104,83	104,83	104,83	209	1
29/10/2025	0,10%	0,10	105,18	106,14	105,18	106,14	3K	2
28/10/2025	1,13%	1,17	105,08	105,08	105,08	105,08	1K	1
27/10/2025	4,00%	4,00	103,91	103,00	103,00	103,91	17K	4
23/10/2025	0,00%	0,00	99,91	101,21	99,91	101,21	5K	2
22/10/2025	0,92%	0,91	99,91	99,91	99,91	99,91	99	1
21/10/2025	0,81%	0,80	99,00	98,81	98,81	99,00	20K	2
15/10/2025	0,74%	0,72	98,20	97,48	97,48	98,20	1K	2
14/10/2025	3,54%	3,33	97,48	97,48	97,48	97,48	1K	1
13/10/2025	3,92%	3,55	94,15	91,74	91,74	94,15	6K	3
10/10/2025	-2,58%	-2,40	90,60	93,00	90,41	93,00	2K	5
09/10/2025	-1,06%	-1,00	93,00	93,88	93,00	93,88	20K	4
08/10/2025	-4,47%	-4,40	94,00	97,99	94,00	97,99	4K	3
07/10/2025	0,82%	0,80	98,40	98,40	98,40	98,40	98	1
06/10/2025	0,72%	0,70	97,60	97,50	96,50	97,60	8K	3
03/10/2025	-0,59%	-0,58	96,90	96,90	96,90	96,90	193	1
02/10/2025	4,15%	3,88	97,48	97,48	97,48	97,48	1K	1
01/10/2025	-1,27%	-1,20	93,60	93,60	93,60	93,60	3K	1
30/09/2025	-1,76%	-1,70	94,80	94,80	94,80	94,80	284	2
29/09/2025	0,52%	0,50	96,50	97,00	95,70	97,00	5K	4
26/09/2025	5,09%	4,65	96,00	93,88	93,88	96,00	2K	3
25/09/2025	-1,55%	-1,44	91,35	91,35	91,35	91,35	4K	1
24/09/2025	2,18%	1,98	92,79	92,30	92,30	92,79	11K	3
22/09/2025	-2,98%	-2,79	90,81	90,42	90,27	90,81	11K	3
18/09/2025	-0,41%	-0,39	93,60	92,60	92,60	93,90	5K	5
17/09/2025	1,72%	1,59	93,99	93,88	93,88	94,00	2K	3
16/09/2025	2,13%	1,93	92,40	92,40	92,40	92,40	6K	1
15/09/2025	-3,49%	-3,27	90,47	90,42	90,37	90,47	3K	5
11/09/2025	1,34%	1,24	93,74	93,92	93,74	93,92	563	2
10/09/2025	-0,12%	-0,11	92,50	92,61	92,50	92,77	4K	3
09/09/2025	-0,10%	-0,09	92,61	93,01	92,00	93,18	47K	4
08/09/2025	0,42%	0,39	92,70	92,10	92,10	92,70	1K	2
05/09/2025	1,22%	1,11	92,31	93,15	92,31	93,88	2K	6
04/09/2025	4,23%	3,70	91,20	89,07	89,07	91,20	85K	8
03/09/2025	20,19%	14,70	87,50	84,56	83,65	88,25	142K	40
02/09/2025	1,18%	0,85	72,80	71,98	71,98	72,80	363	2
29/08/2025	0,35%	0,25	71,95	71,95	71,95	71,95	71	1
28/08/2025	-2,49%	-1,83	71,70	72,52	71,70	72,52	503	4
27/08/2025	1,57%	1,14	73,53	75,00	73,43	75,00	43K	10
26/08/2025	-0,84%	-0,61	72,39	72,31	72,31	73,50	6K	3
22/08/2025	0,00%	0,00	73,00	72,80	72,80	73,00	37K	2
19/08/2025	1,39%	1,00	73,00	73,00	73,00	73,00	73	1
18/08/2025	5,03%	3,45	72,00	71,42	71,42	72,00	2K	3
15/08/2025	-2,07%	-1,45	68,55	68,55	68,55	68,55	2K	1
14/08/2025	-1,99%	-1,42	70,00	70,00	70,00	70,00	1K	1
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	-	-	67,54	67,79	67,54	67,79	30K	8

Date,Open,High,Low,Close,Volume
16-Mar-26,89.37,89.37,89.37,89.37,89
13-Mar-26,89.71,90.98,88.90,90.98,1619
11-Mar-26,95.46,95.46,90.27,90.38,732
10-Mar-26,96.50,96.50,95.46,95.46,2202
09-Mar-26,89.75,91.53,89.72,90.58,494626
05-Mar-26,101.67,101.67,101.67,101.67,305
04-Mar-26,99.99,99.99,99.99,99.99,99
03-Mar-26,97.89,97.89,94.61,95.00,4942
02-Mar-26,97.85,97.99,97.45,97.89,29885
27-Feb-26,103.61,103.61,100.60,100.60,919
26-Feb-26,103.80,103.80,103.80,103.80,103
25-Feb-26,107.20,107.20,103.80,103.80,30298
23-Feb-26,110.06,110.06,107.39,107.39,1975
20-Feb-26,115.78,115.78,114.95,114.95,69582
18-Feb-26,120.00,120.00,120.00,120.00,360
13-Feb-26,112.14,112.54,112.14,112.54,56382
12-Feb-26,113.29,113.30,113.29,113.30,56647
11-Feb-26,110.80,110.80,110.80,110.80,9972
04-Feb-26,110.95,113.20,110.95,113.20,16867
03-Feb-26,110.45,110.95,110.45,110.95,5081
02-Feb-26,104.53,104.53,104.53,104.53,15679
30-Jan-26,105.30,105.79,105.00,105.79,2422
29-Jan-26,104.40,104.40,103.11,103.11,5168
28-Jan-26,104.28,104.28,104.28,104.28,104
22-Jan-26,112.21,112.21,112.21,112.21,448
21-Jan-26,114.39,114.39,112.21,112.21,6315
16-Jan-26,116.75,116.75,116.75,116.75,116
15-Jan-26,115.05,115.05,114.96,114.96,18522
14-Jan-26,120.90,120.90,117.00,117.00,943
13-Jan-26,116.86,116.97,116.86,116.97,2338
12-Jan-26,118.19,118.19,118.19,118.19,236
09-Jan-26,128.11,128.11,128.11,128.11,19216
07-Jan-26,126.38,126.38,123.00,123.00,1368
06-Jan-26,124.79,127.20,124.79,125.90,26962
05-Jan-26,122.89,122.89,122.89,122.89,122
30-Dec-25,121.37,121.37,121.37,121.37,33983
29-Dec-25,123.00,124.16,123.00,124.16,37024
26-Dec-25,123.30,124.07,123.10,124.07,24131
23-Dec-25,124.95,125.57,124.95,125.57,3892
22-Dec-25,128.60,128.60,127.92,127.92,25847
19-Dec-25,128.82,129.62,128.82,129.62,22936
18-Dec-25,130.07,131.00,130.07,130.50,24203
17-Dec-25,127.07,130.35,127.07,130.35,22502
16-Dec-25,125.45,126.65,125.34,125.98,242218
15-Dec-25,130.27,130.27,128.31,128.44,281872
12-Dec-25,133.97,134.78,132.01,133.06,132320
11-Dec-25,126.04,138.50,126.04,135.02,120442
10-Dec-25,125.78,127.10,125.78,126.05,65385
09-Dec-25,121.18,123.71,121.18,123.47,25170
08-Dec-25,123.30,123.30,119.64,120.71,234931
05-Dec-25,124.00,126.00,124.00,124.94,29451
03-Dec-25,121.31,122.70,114.00,122.70,20937
02-Dec-25,123.00,123.00,119.13,121.32,1664627
26-Nov-25,117.70,121.35,117.70,120.61,80359
25-Nov-25,113.99,116.60,113.86,115.73,12372
21-Nov-25,105.02,106.50,105.02,106.50,21366
19-Nov-25,103.97,103.97,103.97,103.97,623
18-Nov-25,102.00,104.79,102.00,104.60,21452
12-Nov-25,109.49,109.49,109.25,109.25,2622
10-Nov-25,110.23,110.23,110.23,110.23,551
06-Nov-25,109.14,109.33,108.78,109.33,23327
05-Nov-25,105.71,114.00,105.71,114.00,5347
03-Nov-25,103.61,106.01,103.61,106.01,8675
31-Oct-25,104.83,104.83,104.83,104.83,209
29-Oct-25,106.14,106.14,105.18,105.18,2630
28-Oct-25,105.08,105.08,105.08,105.08,1471
27-Oct-25,103.00,103.91,103.00,103.91,17397
23-Oct-25,101.21,101.21,99.91,99.91,4912
22-Oct-25,99.91,99.91,99.91,99.91,99
21-Oct-25,98.81,99.00,98.81,99.00,19898
15-Oct-25,97.48,98.20,97.48,98.20,1073
14-Oct-25,97.48,97.48,97.48,97.48,1364
13-Oct-25,91.74,94.15,91.74,94.15,6465
10-Oct-25,93.00,93.00,90.41,90.60,1994
09-Oct-25,93.88,93.88,93.00,93.00,20101
08-Oct-25,97.99,97.99,94.00,94.00,4088
07-Oct-25,98.40,98.40,98.40,98.40,98
06-Oct-25,97.50,97.60,96.50,97.60,7606
03-Oct-25,96.90,96.90,96.90,96.90,193
02-Oct-25,97.48,97.48,97.48,97.48,1364
01-Oct-25,93.60,93.60,93.60,93.60,3276
30-Sep-25,94.80,94.80,94.80,94.80,284
29-Sep-25,97.00,97.00,95.70,96.50,5281
26-Sep-25,93.88,96.00,93.88,96.00,1888
25-Sep-25,91.35,91.35,91.35,91.35,3654
24-Sep-25,92.30,92.79,92.30,92.79,10799
22-Sep-25,90.42,90.81,90.27,90.81,11249
18-Sep-25,92.60,93.90,92.60,93.60,4877
17-Sep-25,93.88,94.00,93.88,93.99,2066
16-Sep-25,92.40,92.40,92.40,92.40,5544
15-Sep-25,90.42,90.47,90.37,90.47,3443
11-Sep-25,93.92,93.92,93.74,93.74,563
10-Sep-25,92.61,92.77,92.50,92.50,3885
09-Sep-25,93.01,93.18,92.00,92.61,46676
08-Sep-25,92.10,92.70,92.10,92.70,1482
05-Sep-25,93.15,93.88,92.31,92.31,2430
04-Sep-25,89.07,91.20,89.07,91.20,84840
03-Sep-25,84.56,88.25,83.65,87.50,141689
02-Sep-25,71.98,72.80,71.98,72.80,363
29-Aug-25,71.95,71.95,71.95,71.95,71
28-Aug-25,72.52,72.52,71.70,71.70,503
27-Aug-25,75.00,75.00,73.43,73.53,42618
26-Aug-25,72.31,73.50,72.31,72.39,6223
22-Aug-25,72.80,73.00,72.80,73.00,36546
19-Aug-25,73.00,73.00,73.00,73.00,73
18-Aug-25,71.42,72.00,71.42,72.00,1928
15-Aug-25,68.55,68.55,68.55,68.55,1919
14-Aug-25,70.00,70.00,70.00,70.00,1400
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

*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