Mercado abrirá em 2 h 24 min

Macy's, Inc. (MACY34.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
95,50+1,70 (+1,81%)
No fechamento: 02:39PM BRT
Período:
02 de mai. de 2023 - 02 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
30 de abr. de 202495,5095,5095,5095,5095,50100
29 de abr. de 202493,8093,8093,8093,8093,80-
26 de abr. de 202494,6894,6893,6993,8093,80620
25 de abr. de 202495,0695,0694,9094,9094,9021
24 de abr. de 202496,7096,7096,7096,7096,706
23 de abr. de 202496,5096,5096,5096,5096,50-
22 de abr. de 202496,5096,5096,5096,5096,50-
19 de abr. de 202497,3097,3096,5096,5096,50130
18 de abr. de 2024100,00100,00100,00100,00100,0040
17 de abr. de 202499,3099,3099,3099,3099,3010
16 de abr. de 202499,3099,6099,3099,6099,60112
15 de abr. de 2024100,80100,8096,9096,9096,9042
12 de abr. de 2024102,72102,7299,0399,0399,03248
11 de abr. de 2024103,19103,19100,20101,50101,50129
10 de abr. de 202498,90100,1098,9099,2599,2556
09 de abr. de 202499,0599,0597,9097,9097,9013
08 de abr. de 202497,0097,2996,9697,2997,2940
05 de abr. de 202492,8893,0292,8893,0293,02111
04 de abr. de 202497,6097,6092,9093,2093,20263
03 de abr. de 202495,5695,5695,0895,0895,08241
02 de abr. de 202496,3096,3096,3096,3096,30160
01 de abr. de 202499,3099,3099,3099,3099,30140
28 de mar. de 202498,64100,1498,4599,7099,70180
27 de mar. de 202498,7298,7298,7298,7298,7260
26 de mar. de 202496,5096,5095,9095,9095,90132
25 de mar. de 2024102,00103,0098,1098,2498,24239
22 de mar. de 2024103,40103,40101,40101,40101,40749
21 de mar. de 2024105,38105,38105,38105,38105,3820
20 de mar. de 2024106,70106,70105,76105,76105,76304
19 de mar. de 2024109,00109,00109,00109,00109,00120
18 de mar. de 2024105,71106,92105,71106,92106,92770
15 de mar. de 2024107,62107,63106,92107,40107,40472
14 de mar. de 2024106,00107,27106,00107,27107,27235
14 de mar. de 20240.613664 Dividendo
13 de mar. de 2024105,56105,56104,16104,16103,55295
12 de mar. de 2024104,30104,30104,30104,30103,69110
11 de mar. de 2024106,35106,35102,80102,80102,1995
08 de mar. de 202495,23105,6295,23105,50104,88206
07 de mar. de 2024100,60100,60100,60100,60100,0180
06 de mar. de 2024101,99101,99100,35101,20100,6036
05 de mar. de 2024101,90101,9099,17100,5099,91584
04 de mar. de 2024103,00104,00101,30101,30100,701.199
01 de mar. de 202486,8589,1986,4089,1988,6641
29 de fev. de 202491,3091,3085,3285,6885,1839
28 de fev. de 202499,0099,0092,4092,4091,86750
27 de fev. de 202494,80102,5094,8099,3098,711.534
26 de fev. de 202496,0096,0096,0096,0095,43100
23 de fev. de 202497,4098,0097,4098,0097,421.120
22 de fev. de 202494,3094,3094,3094,3093,74100
21 de fev. de 202494,0594,0594,0594,0593,5020
20 de fev. de 202495,7295,7294,9095,2094,6450
19 de fev. de 202496,7696,7696,7696,7696,19-
16 de fev. de 202497,5097,5096,7696,7696,1930
15 de fev. de 202497,9097,9097,5097,5096,931.006
14 de fev. de 202494,4194,7794,4194,7794,21134
09 de fev. de 202495,0095,0495,0095,0494,482
08 de fev. de 202493,0096,2493,0096,2495,67300
07 de fev. de 202493,0093,0093,0093,0092,45-
06 de fev. de 202492,7093,0092,7093,0092,45110
05 de fev. de 202490,8091,6290,8091,6291,082.000
02 de fev. de 202491,4793,0091,4793,0092,451.160
01 de fev. de 202490,7090,7090,7090,7090,171.015
31 de jan. de 202491,3091,9890,7890,7890,252.100
30 de jan. de 202491,4491,4491,4491,4490,90-
29 de jan. de 202491,4491,4491,4491,4490,901
26 de jan. de 202492,7693,5092,7693,1092,55141
25 de jan. de 202492,1693,3092,1692,7692,212.250
24 de jan. de 202490,1890,1890,1890,1889,6514
23 de jan. de 202491,4493,0089,1989,9189,381.300
22 de jan. de 202488,6090,9988,3090,4589,92298
19 de jan. de 202485,0885,0885,0885,0884,5814
18 de jan. de 202489,0189,0189,0189,0188,49-
17 de jan. de 202489,0189,0189,0189,0188,49-
16 de jan. de 202488,6089,0188,6089,0188,49117
15 de jan. de 202489,9789,9789,9789,9789,44-
12 de jan. de 202489,9789,9789,9789,9789,442
11 de jan. de 202491,0691,0691,0691,0690,5220
10 de jan. de 202492,5093,0692,5093,0692,5135
09 de jan. de 202492,3393,1592,3393,1592,60137
08 de jan. de 202492,3392,3392,3392,3391,7912
05 de jan. de 202493,8093,8093,8093,8093,25121
04 de jan. de 202493,4293,4292,0792,2591,711.204
03 de jan. de 202493,4593,8093,0093,8093,25254
02 de jan. de 202498,4098,5598,4098,5597,9710
28 de dez. de 202398,4198,4198,4198,4197,83176
27 de dez. de 202398,6798,6796,1096,7096,13479
26 de dez. de 2023100,00100,0098,0298,0297,44244
22 de dez. de 202397,2097,2097,2097,2096,63-
21 de dez. de 202398,0098,0097,2097,2096,63300
20 de dez. de 202399,05100,1098,0098,2097,621.002
19 de dez. de 202399,0099,0599,0099,0598,4761
18 de dez. de 202398,2098,6098,2098,3097,72156
15 de dez. de 202397,0097,0097,0097,0096,432
14 de dez. de 202396,4098,0896,1096,3095,7399
14 de dez. de 20230.569719 Dividendo
13 de dez. de 202396,0396,0391,7093,4292,30209
12 de dez. de 2023100,00100,0095,1095,2794,13851
11 de dez. de 202387,58104,8587,58102,96101,732.581
08 de dez. de 202383,7685,5083,7685,5084,48958
07 de dez. de 202380,0083,7680,0083,7682,761.310
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...