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
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	1,67%	1,60	97,60	96,46	96,46	99,50	87K	37
25/05/2021	-0,45%	-0,43	96,00	97,80	96,00	99,43	49K	23
24/05/2021	-0,59%	-0,57	96,43	97,58	95,85	97,77	36K	13
21/05/2021	2,08%	1,98	97,00	95,84	95,14	97,51	29K	20
20/05/2021	-4,65%	-4,63	95,02	98,85	94,00	99,99	136K	53
19/05/2021	-0,90%	-0,90	99,65	99,34	95,77	99,65	61K	27
18/05/2021	-0,94%	-0,95	100,55	102,30	98,70	103,59	304K	60
17/05/2021	7,69%	7,25	101,50	94,25	94,25	101,50	337K	69
14/05/2021	11,67%	9,85	94,25	89,98	88,71	95,68	184K	42
13/05/2021	-2,99%	-2,60	84,40	87,55	83,00	88,95	183K	37
12/05/2021	-3,59%	-3,24	87,00	88,39	87,00	90,00	42K	10
11/05/2021	-1,91%	-1,76	90,24	92,15	87,70	92,15	244K	89
10/05/2021	-0,08%	-0,07	92,00	94,00	92,00	96,57	127K	25
07/05/2021	2,52%	2,26	92,07	89,81	89,81	92,97	66K	15
06/05/2021	-3,54%	-3,30	89,81	91,17	89,65	91,31	109K	24
05/05/2021	-2,51%	-2,40	93,11	95,84	92,85	97,00	52K	12
04/05/2021	-1,88%	-1,83	95,51	96,26	93,71	96,94	44K	17
03/05/2021	8,44%	7,58	97,34	89,99	89,99	97,50	365K	74
30/04/2021	-0,04%	-0,04	89,76	89,80	89,76	90,56	167K	42
29/04/2021	-2,54%	-2,34	89,80	92,98	89,00	92,98	61K	17
28/04/2021	-3,28%	-3,12	92,14	93,20	91,75	93,20	29K	11
27/04/2021	6,36%	5,70	95,26	90,86	90,86	95,37	384K	43
26/04/2021	-4,20%	-3,93	89,56	93,49	89,50	94,50	294K	65
23/04/2021	0,58%	0,54	93,49	91,31	91,31	93,49	12K	8
22/04/2021	4,38%	3,90	92,95	91,90	91,86	95,01	460K	59
20/04/2021	-4,20%	-3,90	89,05	91,10	86,00	91,10	420K	93
19/04/2021	-1,90%	-1,80	92,95	94,74	91,85	94,75	161K	39
16/04/2021	-4,38%	-4,34	94,75	94,85	92,50	95,00	577K	74
15/04/2021	3,22%	3,09	99,09	96,00	92,30	99,09	142K	44
14/04/2021	1,05%	1,00	96,00	98,00	95,60	98,80	145K	50
13/04/2021	-2,61%	-2,55	95,00	98,25	90,57	98,25	401K	79
12/04/2021	2,68%	2,55	97,55	95,00	93,57	97,55	269K	35
09/04/2021	5,67%	5,10	95,00	89,90	89,90	95,00	235K	47
08/04/2021	0,37%	0,33	89,90	89,57	86,50	89,90	65K	42
07/04/2021	-1,08%	-0,98	89,57	91,00	87,80	91,00	101K	68
06/04/2021	1,00%	0,90	90,55	89,35	89,35	92,08	121K	34
05/04/2021	0,17%	0,15	89,65	89,77	87,50	91,47	356K	55
01/04/2021	-2,72%	-2,50	89,50	92,00	88,00	92,00	239K	65
31/03/2021	-3,06%	-2,90	92,00	96,59	90,38	97,95	235K	70
30/03/2021	2,15%	2,00	94,90	92,14	91,00	95,20	124K	19
29/03/2021	-1,54%	-1,45	92,90	94,20	91,80	95,20	39K	15
26/03/2021	0,96%	0,90	94,35	93,45	93,01	96,85	76K	27
25/03/2021	7,66%	6,65	93,45	85,00	83,73	93,45	259K	59
24/03/2021	-3,02%	-2,70	86,80	90,05	86,10	95,00	242K	47
23/03/2021	-9,31%	-9,19	89,50	97,05	88,05	97,05	338K	140
22/03/2021	-3,79%	-3,89	98,69	100,45	98,69	100,45	68K	18
19/03/2021	-1,54%	-1,60	102,58	102,92	100,69	102,92	24K	14
18/03/2021	-5,29%	-5,82	104,18	110,00	104,13	110,00	86K	16
17/03/2021	-2,55%	-2,88	110,00	112,78	109,39	112,78	106K	12
16/03/2021	-3,45%	-4,03	112,88	114,00	112,88	116,70	174K	29
15/03/2021	12,52%	13,01	116,91	103,91	103,91	118,19	316K	55
12/03/2021	10,06%	9,50	103,90	98,50	98,50	104,10	229K	41
11/03/2021	-1,20%	-1,15	94,40	96,25	92,40	96,25	83K	19
10/03/2021	-3,48%	-3,45	95,55	100,19	94,59	100,19	253K	22
09/03/2021	2,87%	2,76	99,00	96,24	93,36	100,70	228K	35
08/03/2021	11,91%	10,24	96,24	87,31	87,31	96,24	122K	29
05/03/2021	0,00%	0,00	86,00	87,01	83,00	87,01	77K	24
04/03/2021	-4,44%	-4,00	86,00	89,60	83,85	89,60	422K	75
03/03/2021	2,97%	2,60	90,00	89,38	87,72	92,21	116K	35
02/03/2021	1,63%	1,40	87,40	84,18	84,18	88,90	141K	32
01/03/2021	0,17%	0,15	86,00	86,82	86,00	90,09	64K	11
26/02/2021	0,46%	0,39	85,85	84,95	84,47	86,65	222K	17
25/02/2021	2,96%	2,46	85,46	85,51	85,46	89,00	342K	27
24/02/2021	-4,48%	-3,89	83,00	87,56	82,50	87,56	171K	29
23/02/2021	4,36%	3,63	86,89	84,67	77,80	87,01	230K	101
22/02/2021	3,49%	2,81	83,26	81,81	81,81	85,76	439K	50
19/02/2021	3,42%	2,66	80,45	77,98	77,84	80,45	57K	13
18/02/2021	-3,29%	-2,65	77,79	77,65	76,18	77,97	103K	35
17/02/2021	0,56%	0,45	80,44	79,99	79,40	80,44	42K	9
12/02/2021	-2,01%	-1,64	79,99	81,96	79,58	81,96	80K	19
11/02/2021	-0,68%	-0,56	81,63	81,81	81,63	83,84	122K	13
10/02/2021	-0,01%	-0,01	82,19	82,99	81,99	84,59	164K	33
09/02/2021	-1,93%	-1,62	82,20	84,54	80,80	84,59	112K	16
08/02/2021	3,29%	2,67	83,82	81,99	81,66	84,00	248K	32
05/02/2021	-1,58%	-1,30	81,15	82,46	79,79	82,46	122K	33
04/02/2021	3,06%	2,45	82,45	80,00	80,00	84,30	884K	66
03/02/2021	9,17%	6,72	80,00	73,75	73,45	80,00	271K	53
02/02/2021	-8,80%	-7,07	73,28	80,00	72,87	80,00	391K	104
01/02/2021	-3,31%	-2,75	80,35	84,10	79,20	84,10	327K	63
29/01/2021	-3,09%	-2,65	83,10	90,09	82,66	92,46	196K	47
28/01/2021	-9,50%	-9,00	85,75	106,57	85,25	106,57	1M	118
27/01/2021	13,00%	10,90	94,75	88,71	88,71	100,05	170K	44
26/01/2021	19,53%	13,70	83,85	77,80	74,90	83,85	174K	49
22/01/2021	4,17%	2,81	70,15	65,50	65,05	70,15	15K	11
21/01/2021	-	-	67,34	65,75	65,75	68,70	6K	6

Date,Open,High,Low,Close,Volume
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
25-May-21,97.80,99.43,96.00,96.00,49373
24-May-21,97.58,97.77,95.85,96.43,35929
21-May-21,95.84,97.51,95.14,97.00,28860
20-May-21,98.85,99.99,94.00,95.02,136453
19-May-21,99.34,99.65,95.77,99.65,61211
18-May-21,102.30,103.59,98.70,100.55,304252
17-May-21,94.25,101.50,94.25,101.50,336689
14-May-21,89.98,95.68,88.71,94.25,183826
13-May-21,87.55,88.95,83.00,84.40,183306
12-May-21,88.39,90.00,87.00,87.00,41544
11-May-21,92.15,92.15,87.70,90.24,243567
10-May-21,94.00,96.57,92.00,92.00,126521
07-May-21,89.81,92.97,89.81,92.07,66143
06-May-21,91.17,91.31,89.65,89.81,108995
05-May-21,95.84,97.00,92.85,93.11,52441
04-May-21,96.26,96.94,93.71,95.51,44086
03-May-21,89.99,97.50,89.99,97.34,364714
30-Apr-21,89.80,90.56,89.76,89.76,167067
29-Apr-21,92.98,92.98,89.00,89.80,60605
28-Apr-21,93.20,93.20,91.75,92.14,28965
27-Apr-21,90.86,95.37,90.86,95.26,383747
26-Apr-21,93.49,94.50,89.50,89.56,293549
23-Apr-21,91.31,93.49,91.31,93.49,11653
22-Apr-21,91.90,95.01,91.86,92.95,459599
20-Apr-21,91.10,91.10,86.00,89.05,419509
19-Apr-21,94.74,94.75,91.85,92.95,161063
16-Apr-21,94.85,95.00,92.50,94.75,577203
15-Apr-21,96.00,99.09,92.30,99.09,141923
14-Apr-21,98.00,98.80,95.60,96.00,144848
13-Apr-21,98.25,98.25,90.57,95.00,401452
12-Apr-21,95.00,97.55,93.57,97.55,268808
09-Apr-21,89.90,95.00,89.90,95.00,235375
08-Apr-21,89.57,89.90,86.50,89.90,65008
07-Apr-21,91.00,91.00,87.80,89.57,100502
06-Apr-21,89.35,92.08,89.35,90.55,120939
05-Apr-21,89.77,91.47,87.50,89.65,356200
01-Apr-21,92.00,92.00,88.00,89.50,238523
31-Mar-21,96.59,97.95,90.38,92.00,235022
30-Mar-21,92.14,95.20,91.00,94.90,124455
29-Mar-21,94.20,95.20,91.80,92.90,39070
26-Mar-21,93.45,96.85,93.01,94.35,76200
25-Mar-21,85.00,93.45,83.73,93.45,259202
24-Mar-21,90.05,95.00,86.10,86.80,241854
23-Mar-21,97.05,97.05,88.05,89.50,337854
22-Mar-21,100.45,100.45,98.69,98.69,67534
19-Mar-21,102.92,102.92,100.69,102.58,23832
18-Mar-21,110.00,110.00,104.13,104.18,86153
17-Mar-21,112.78,112.78,109.39,110.00,106376
16-Mar-21,114.00,116.70,112.88,112.88,173778
15-Mar-21,103.91,118.19,103.91,116.91,316382
12-Mar-21,98.50,104.10,98.50,103.90,229463
11-Mar-21,96.25,96.25,92.40,94.40,82979
10-Mar-21,100.19,100.19,94.59,95.55,252548
09-Mar-21,96.24,100.70,93.36,99.00,227718
08-Mar-21,87.31,96.24,87.31,96.24,122452
05-Mar-21,87.01,87.01,83.00,86.00,77320
04-Mar-21,89.60,89.60,83.85,86.00,421609
03-Mar-21,89.38,92.21,87.72,90.00,115830
02-Mar-21,84.18,88.90,84.18,87.40,140957
01-Mar-21,86.82,90.09,86.00,86.00,63832
26-Feb-21,84.95,86.65,84.47,85.85,221769
25-Feb-21,85.51,89.00,85.46,85.46,341932
24-Feb-21,87.56,87.56,82.50,83.00,170895
23-Feb-21,84.67,87.01,77.80,86.89,229888
22-Feb-21,81.81,85.76,81.81,83.26,438802
19-Feb-21,77.98,80.45,77.84,80.45,57317
18-Feb-21,77.65,77.97,76.18,77.79,103192
17-Feb-21,79.99,80.44,79.40,80.44,41993
12-Feb-21,81.96,81.96,79.58,79.99,80112
11-Feb-21,81.81,83.84,81.63,81.63,121648
10-Feb-21,82.99,84.59,81.99,82.19,164300
09-Feb-21,84.54,84.59,80.80,82.20,111994
08-Feb-21,81.99,84.00,81.66,83.82,247807
05-Feb-21,82.46,82.46,79.79,81.15,122186
04-Feb-21,80.00,84.30,80.00,82.45,884388
03-Feb-21,73.75,80.00,73.45,80.00,271010
02-Feb-21,80.00,80.00,72.87,73.28,391416
01-Feb-21,84.10,84.10,79.20,80.35,327384
29-Jan-21,90.09,92.46,82.66,83.10,195700
28-Jan-21,106.57,106.57,85.25,85.75,1154417
27-Jan-21,88.71,100.05,88.71,94.75,169947
26-Jan-21,77.80,83.85,74.90,83.85,173712
22-Jan-21,65.50,70.15,65.05,70.15,15350
21-Jan-21,65.75,68.70,65.75,67.34,5881

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: MACY34

cotações, gráficos e mais...