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
19/04/2024	-3,50%	-3,50	96,50	97,30	96,50	97,30	13K	3
18/04/2024	0,70%	0,70	100,00	100,00	100,00	100,00	4K	1
17/04/2024	-0,30%	-0,30	99,30	99,30	99,30	99,30	993	1
16/04/2024	2,79%	2,70	99,60	99,30	99,30	99,60	11K	3
15/04/2024	-2,15%	-2,13	96,90	100,80	96,90	100,80	4K	3
12/04/2024	-2,43%	-2,47	99,03	102,72	99,03	102,72	25K	7
11/04/2024	2,27%	2,25	101,50	103,19	100,20	103,19	13K	4
10/04/2024	1,38%	1,35	99,25	98,90	98,90	100,10	6K	3
09/04/2024	0,63%	0,61	97,90	99,05	97,90	99,05	1K	3
08/04/2024	4,59%	4,27	97,29	97,00	96,96	97,29	4K	3
05/04/2024	-0,19%	-0,18	93,02	92,88	92,88	93,02	10K	2

04/04/2024	-1,98%	-1,88	93,20	97,60	92,90	97,60	25K	7
03/04/2024	-1,27%	-1,22	95,08	95,56	95,08	95,56	23K	3
02/04/2024	-3,02%	-3,00	96,30	96,30	96,30	96,30	15K	1
01/04/2024	-0,40%	-0,40	99,30	99,30	99,30	99,30	14K	1
28/03/2024	0,99%	0,98	99,70	98,64	98,45	100,14	18K	98
27/03/2024	2,94%	2,82	98,72	98,72	98,72	98,72	6K	1
26/03/2024	-2,38%	-2,34	95,90	96,50	95,90	96,50	13K	4
25/03/2024	-3,12%	-3,16	98,24	102,00	98,10	103,00	24K	9
22/03/2024	-3,78%	-3,98	101,40	103,40	101,40	103,40	76K	2
21/03/2024	-0,36%	-0,38	105,38	105,38	105,38	105,38	2K	1
20/03/2024	-2,97%	-3,24	105,76	106,70	105,76	106,70	32K	5
19/03/2024	1,95%	2,08	109,00	109,00	109,00	109,00	13K	1
18/03/2024	-0,45%	-0,48	106,92	105,71	105,71	106,92	82K	4
15/03/2024	0,12%	0,13	107,40	107,62	106,92	107,63	51K	7
14/03/2024	2,99%	3,11	107,27	106,00	106,00	107,27	25K	5
13/03/2024	-0,13%	-0,14	104,16	105,56	104,16	105,56	31K	5
12/03/2024	1,46%	1,50	104,30	104,30	104,30	104,30	11K	2
11/03/2024	-2,56%	-2,70	102,80	106,35	102,80	106,35	10K	7
08/03/2024	4,87%	4,90	105,50	95,23	95,23	105,62	21K	20
07/03/2024	-0,59%	-0,60	100,60	100,60	100,60	100,60	8K	1
06/03/2024	0,70%	0,70	101,20	101,99	100,35	101,99	4K	4
05/03/2024	-0,79%	-0,80	100,50	101,90	99,17	101,90	59K	7
04/03/2024	13,58%	12,11	101,30	103,00	101,30	104,00	123K	34
01/03/2024	4,10%	3,51	89,19	86,85	86,40	89,19	4K	3
29/02/2024	-7,27%	-6,72	85,68	91,30	85,32	91,30	3K	6
28/02/2024	-6,95%	-6,90	92,40	99,00	92,40	99,00	73K	9
27/02/2024	3,44%	3,30	99,30	94,80	94,80	102,50	154K	24
26/02/2024	-2,04%	-2,00	96,00	96,00	96,00	96,00	10K	1
23/02/2024	3,92%	3,70	98,00	97,40	97,40	98,00	109K	5
22/02/2024	0,27%	0,25	94,30	94,30	94,30	94,30	9K	1
21/02/2024	-1,21%	-1,15	94,05	94,05	94,05	94,05	2K	1
20/02/2024	-1,61%	-1,56	95,20	95,72	94,90	95,72	5K	5
16/02/2024	-0,76%	-0,74	96,76	97,50	96,76	97,50	3K	3
15/02/2024	2,88%	2,73	97,50	97,90	97,50	97,90	98K	3
14/02/2024	-0,28%	-0,27	94,77	94,41	94,41	94,77	13K	4
09/02/2024	-1,25%	-1,20	95,04	95,00	95,00	95,04	190	2
08/02/2024	3,48%	3,24	96,24	93,00	93,00	96,24	29K	11
06/02/2024	1,51%	1,38	93,00	92,70	92,70	93,00	10K	2
05/02/2024	-1,48%	-1,38	91,62	90,80	90,80	91,62	182K	12
02/02/2024	2,54%	2,30	93,00	91,47	91,47	93,00	106K	7
01/02/2024	-0,09%	-0,08	90,70	91,00	90,70	91,00	92K	3
31/01/2024	-0,72%	-0,66	90,78	91,30	90,78	91,98	192K	5
29/01/2024	-1,78%	-1,66	91,44	91,44	91,44	91,44	91	1
26/01/2024	0,37%	0,34	93,10	92,76	92,76	93,50	13K	4
25/01/2024	2,86%	2,58	92,76	92,16	92,16	93,30	208K	5
24/01/2024	0,30%	0,27	90,18	90,18	90,18	90,18	1K	1
23/01/2024	-0,60%	-0,54	89,91	91,44	89,19	93,00	119K	10
22/01/2024	6,31%	5,37	90,45	88,60	88,30	90,99	27K	6
19/01/2024	-4,42%	-3,93	85,08	85,08	85,08	85,08	1K	1
16/01/2024	-1,07%	-0,96	89,01	88,60	88,60	89,01	10K	4
12/01/2024	-1,20%	-1,09	89,97	89,97	89,97	89,97	179	1
11/01/2024	-2,15%	-2,00	91,06	91,06	91,06	91,06	2K	1
10/01/2024	-0,10%	-0,09	93,06	92,50	92,50	93,06	3K	2
09/01/2024	0,89%	0,82	93,15	92,33	92,33	93,15	13K	6
08/01/2024	-1,57%	-1,47	92,33	92,33	92,33	92,33	1K	2
05/01/2024	1,68%	1,55	93,80	93,80	93,80	93,80	11K	1
04/01/2024	-1,65%	-1,55	92,25	93,42	92,07	93,42	111K	113
03/01/2024	-4,82%	-4,75	93,80	93,45	93,00	93,80	24K	56
02/01/2024	0,14%	0,14	98,55	98,40	98,40	98,55	985	3
28/12/2023	1,77%	1,71	98,41	98,41	98,41	98,41	17K	1
27/12/2023	-1,35%	-1,32	96,70	98,67	96,10	98,67	46K	62
26/12/2023	0,84%	0,82	98,02	100,00	98,02	100,00	24K	7
21/12/2023	-1,02%	-1,00	97,20	98,00	97,20	98,00	29K	3
20/12/2023	-0,86%	-0,85	98,20	99,05	98,00	100,10	100K	100
19/12/2023	0,76%	0,75	99,05	99,00	99,00	99,05	6K	2
18/12/2023	1,34%	1,30	98,30	98,20	98,20	98,60	15K	4
15/12/2023	0,73%	0,70	97,00	97,00	97,00	97,00	194	1
14/12/2023	3,08%	2,88	96,30	96,40	96,10	98,08	10K	12
13/12/2023	-1,94%	-1,85	93,42	96,03	91,70	96,03	19K	5
12/12/2023	-7,47%	-7,69	95,27	100,00	95,10	100,00	83K	13
11/12/2023	20,42%	17,46	102,96	87,58	87,58	104,85	258K	77
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	-	-	52,35	54,50	52,16	54,50	34K	20

Date,Open,High,Low,Close,Volume
19-Apr-24,97.30,97.30,96.50,96.50,12574
18-Apr-24,100.00,100.00,100.00,100.00,4000
17-Apr-24,99.30,99.30,99.30,99.30,993
16-Apr-24,99.30,99.60,99.30,99.60,11151
15-Apr-24,100.80,100.80,96.90,96.90,4075
12-Apr-24,102.72,102.72,99.03,99.03,25180
11-Apr-24,103.19,103.19,100.20,101.50,13021
10-Apr-24,98.90,100.10,98.90,99.25,5598
09-Apr-24,99.05,99.05,97.90,97.90,1285
08-Apr-24,97.00,97.29,96.96,97.29,3881
05-Apr-24,92.88,93.02,92.88,93.02,10325
04-Apr-24,97.60,97.60,92.90,93.20,24648
03-Apr-24,95.56,95.56,95.08,95.08,23021
02-Apr-24,96.30,96.30,96.30,96.30,15408
01-Apr-24,99.30,99.30,99.30,99.30,13902
28-Mar-24,98.64,100.14,98.45,99.70,17861
27-Mar-24,98.72,98.72,98.72,98.72,5923
26-Mar-24,96.50,96.50,95.90,95.90,12689
25-Mar-24,102.00,103.00,98.10,98.24,24019
22-Mar-24,103.40,103.40,101.40,101.40,75968
21-Mar-24,105.38,105.38,105.38,105.38,2107
20-Mar-24,106.70,106.70,105.76,105.76,32246
19-Mar-24,109.00,109.00,109.00,109.00,13080
18-Mar-24,105.71,106.92,105.71,106.92,82299
15-Mar-24,107.62,107.63,106.92,107.40,50584
14-Mar-24,106.00,107.27,106.00,107.27,25175
13-Mar-24,105.56,105.56,104.16,104.16,30964
12-Mar-24,104.30,104.30,104.30,104.30,11473
11-Mar-24,106.35,106.35,102.80,102.80,9873
08-Mar-24,95.23,105.62,95.23,105.50,21339
07-Mar-24,100.60,100.60,100.60,100.60,8048
06-Mar-24,101.99,101.99,100.35,101.20,3644
05-Mar-24,101.90,101.90,99.17,100.50,58992
04-Mar-24,103.00,104.00,101.30,101.30,122865
01-Mar-24,86.85,89.19,86.40,89.19,3556
29-Feb-24,91.30,91.30,85.32,85.68,3425
28-Feb-24,99.00,99.00,92.40,92.40,72694
27-Feb-24,94.80,102.50,94.80,99.30,153888
26-Feb-24,96.00,96.00,96.00,96.00,9600
23-Feb-24,97.40,98.00,97.40,98.00,109260
22-Feb-24,94.30,94.30,94.30,94.30,9430
21-Feb-24,94.05,94.05,94.05,94.05,1881
20-Feb-24,95.72,95.72,94.90,95.20,4771
16-Feb-24,97.50,97.50,96.76,96.76,2921
15-Feb-24,97.90,97.90,97.50,97.50,98087
14-Feb-24,94.41,94.77,94.41,94.77,12660
09-Feb-24,95.00,95.04,95.00,95.04,190
08-Feb-24,93.00,96.24,93.00,96.24,28536
06-Feb-24,92.70,93.00,92.70,93.00,10200
05-Feb-24,90.80,91.62,90.80,91.62,182420
02-Feb-24,91.47,93.00,91.47,93.00,106270
01-Feb-24,91.00,91.00,90.70,90.70,92065
31-Jan-24,91.30,91.98,90.78,90.78,192358
29-Jan-24,91.44,91.44,91.44,91.44,91
26-Jan-24,92.76,93.50,92.76,93.10,13165
25-Jan-24,92.16,93.30,92.16,92.76,208227
24-Jan-24,90.18,90.18,90.18,90.18,1262
23-Jan-24,91.44,93.00,89.19,89.91,118605
22-Jan-24,88.60,90.99,88.30,90.45,26721
19-Jan-24,85.08,85.08,85.08,85.08,1191
16-Jan-24,88.60,89.01,88.60,89.01,10408
12-Jan-24,89.97,89.97,89.97,89.97,179
11-Jan-24,91.06,91.06,91.06,91.06,1821
10-Jan-24,92.50,93.06,92.50,93.06,3239
09-Jan-24,92.33,93.15,92.33,93.15,12681
08-Jan-24,92.33,92.33,92.33,92.33,1107
05-Jan-24,93.80,93.80,93.80,93.80,11349
04-Jan-24,93.42,93.42,92.07,92.25,111297
03-Jan-24,93.45,93.80,93.00,93.80,23697
02-Jan-24,98.40,98.55,98.40,98.55,985
28-Dec-23,98.41,98.41,98.41,98.41,17320
27-Dec-23,98.67,98.67,96.10,96.70,46214
26-Dec-23,100.00,100.00,98.02,98.02,23931
21-Dec-23,98.00,98.00,97.20,97.20,29240
20-Dec-23,99.05,100.10,98.00,98.20,99549
19-Dec-23,99.00,99.05,99.00,99.05,6041
18-Dec-23,98.20,98.60,98.20,98.30,15362
15-Dec-23,97.00,97.00,97.00,97.00,194
14-Dec-23,96.40,98.08,96.10,96.30,9603
13-Dec-23,96.03,96.03,91.70,93.42,19192
12-Dec-23,100.00,100.00,95.10,95.27,82583
11-Dec-23,87.58,104.85,87.58,102.96,258033
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

*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