BiG | O banco que entende os seus valores.

Melia Hotels International SA (MEL)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
28/11/2025	26.957	-0,48%	7,335	7,265	7,335	7,28
27/11/2025	46.294	2,02%	7,19	7,17	7,315	7,315
26/11/2025	70.512	0,56%	7,17	7,08	7,18	7,17
25/11/2025	214.676	1,14%	7,035	6,935	7,15	7,13
24/11/2025	155.366	2,17%	6,955	6,90	7,065	7,05
21/11/2025	186.617	0,66%	6,81	6,7525	6,91	6,90
20/11/2025	124.904	-1,47%	7,005	6,835	7,005	6,855
19/11/2025	143.822	0,04%	6,9475	6,835	6,975	6,9575
18/11/2025	104.203	-2,39%	7,015	6,91	7,125	6,955
17/11/2025	178.297	0,07%	7,11	7,08	7,15	7,125
14/11/2025	144.268	-2,06%	7,225	7,06	7,27	7,12
13/11/2025	171.670	-0,62%	7,3225	7,27	7,355	7,27
12/11/2025	71.587	1,52%	7,225	7,20	7,34	7,315
11/11/2025	76.306	0,77%	7,1775	7,145	7,24	7,22
10/11/2025	124.078	1,27%	7,17	7,075	7,195	7,165
07/11/2025	71.032	0,64%	7,06	7,005	7,095	7,075
06/11/2025	107.594	-1,68%	7,11	7,025	7,16	7,04
05/11/2025	114.117	1,49%	7,02	7,02	7,1625	7,16
04/11/2025	132.985	-0,91%	7,09	7,045	7,12	7,055
03/11/2025	122.629	-0,84%	7,175	7,045	7,195	7,12
31/10/2025	192.349	-0,83%	7,30	7,135	7,30	7,18
30/10/2025	292.287	0,10%	7,2675	7,195	7,28	7,24
29/10/2025	157.451	-1,73%	7,32	7,1425	7,36	7,2325
28/10/2025	129.016	-0,54%	7,40	7,32	7,41	7,36
27/10/2025	128.746	-0,07%	7,395	7,36	7,45	7,40
24/10/2025	108.966	0,34%	7,38	7,37	7,455	7,405
23/10/2025	125.854	-0,41%	7,43	7,365	7,43	7,38
22/10/2025	103.520	1,51%	7,35	7,30	7,43	7,41
21/10/2025	106.678	0,83%	7,225	7,215	7,315	7,30
20/10/2025	164.440	1,33%	7,20	7,145	7,26	7,24
17/10/2025	164.394	0,00%	7,145	7,0425	7,2125	7,145
16/10/2025	123.839	-0,56%	7,19	7,085	7,19	7,145
15/10/2025	106.674	-0,14%	7,235	7,1675	7,26	7,185
14/10/2025	131.850	-0,04%	7,20	7,115	7,215	7,195
13/10/2025	96.351	-0,66%	7,3025	7,19	7,33	7,1975
10/10/2025	182.752	-1,76%	7,40	7,245	7,4225	7,245
09/10/2025	190.370	-2,83%	7,615	7,33	7,70	7,375
08/10/2025	166.174	0,53%	7,53	7,515	7,65	7,59
07/10/2025	136.397	-1,11%	7,61	7,535	7,67	7,55
06/10/2025	113.447	1,73%	7,50	7,48	7,64	7,635
03/10/2025	78.078	1,15%	7,40	7,40	7,53	7,505
02/10/2025	148.259	1,02%	7,33	7,31	7,445	7,42
01/10/2025	177.950	-0,88%	7,375	7,295	7,465	7,345
30/09/2025	169.301	-0,24%	7,41	7,3675	7,45	7,41
29/09/2025	77.114	-0,30%	7,48	7,4175	7,515	7,4275
26/09/2025	93.132	0,95%	7,405	7,38	7,495	7,45
25/09/2025	98.823	-0,47%	7,40	7,305	7,415	7,38
24/09/2025	68.542	-0,54%	7,455	7,365	7,455	7,415
23/09/2025	101.428	-0,57%	7,55	7,4375	7,56	7,455
22/09/2025	67.706	-1,02%	7,545	7,475	7,575	7,4975
19/09/2025	105.228	-0,07%	7,585	7,525	7,6725	7,575
18/09/2025	64.316	-1,43%	7,7475	7,575	7,765	7,58
17/09/2025	128.173	0,07%	7,72	7,685	7,765	7,69
16/09/2025	108.968	-0,58%	7,7675	7,665	7,7675	7,685
15/09/2025	289.017	-2,58%	7,96	7,71	8,00	7,73
12/09/2025	205.587	-0,19%	7,915	7,905	7,985	7,935
11/09/2025	120.612	0,63%	7,925	7,885	7,95	7,95
10/09/2025	105.533	-1,44%	8,025	7,89	8,025	7,90
09/09/2025	148.039	0,57%	7,995	7,92	8,035	8,015
08/09/2025	157.790	0,44%	7,95	7,935	8,015	7,97
05/09/2025	63.280	-0,56%	8,00	7,915	8,015	7,935
04/09/2025	120.081	1,14%	7,88	7,81	7,98	7,98
03/09/2025	112.579	0,83%	7,865	7,825	7,915	7,89
02/09/2025	147.387	-2,00%	7,995	7,76	7,995	7,825
01/09/2025	135.963	0,25%	7,92	7,89	8,00	7,985
29/08/2025	140.739	-1,12%	8,04	7,96	8,055	7,965
28/08/2025	66.667	0,19%	7,955	7,95	8,13	8,055
27/08/2025	79.277	-0,43%	8,085	8,03	8,1125	8,04
26/08/2025	90.093	-0,80%	8,015	7,955	8,14	8,075
25/08/2025	58.555	-0,12%	8,13	8,115	8,18	8,14
22/08/2025	126.829	0,74%	8,035	8,035	8,15	8,15
21/08/2025	79.413	-0,80%	8,145	8,04	8,165	8,09
20/08/2025	120.664	-0,55%	8,16	8,12	8,20	8,155
19/08/2025	77.321	0,43%	8,185	8,145	8,225	8,20
18/08/2025	149.451	-0,06%	8,175	8,135	8,195	8,165
15/08/2025	138.138	-0,21%	8,18	8,145	8,20	8,17
14/08/2025	165.823	0,89%	8,165	8,115	8,205	8,1875
13/08/2025	206.314	0,12%	8,11	8,035	8,13	8,115
12/08/2025	181.704	1,57%	7,9725	7,945	8,105	8,105
11/08/2025	152.561	-0,56%	8,045	7,90	8,0575	7,98
08/08/2025	143.057	-0,50%	8,07	7,995	8,125	8,025
07/08/2025	130.482	1,90%	7,955	7,915	8,085	8,065
06/08/2025	182.344	0,64%	7,895	7,865	7,975	7,915
05/08/2025	405.007	2,64%	7,715	7,6625	7,945	7,865
04/08/2025	194.844	1,90%	7,555	7,52	7,685	7,6625
01/08/2025	352.435	-3,71%	7,765	7,445	7,81	7,52
31/07/2025	462.281	1,13%	7,825	7,655	8,08	7,81
30/07/2025	145.994	1,05%	7,63	7,605	7,755	7,7225
29/07/2025	181.735	-0,10%	7,705	7,6425	7,74	7,6425
28/07/2025	129.168	-0,46%	7,755	7,60	7,8025	7,65
25/07/2025	149.594	0,52%	7,665	7,575	7,70	7,685
24/07/2025	168.210	-0,97%	7,72	7,62	7,74	7,645
23/07/2025	164.068	1,85%	7,655	7,58	7,73	7,72
22/07/2025	178.582	-0,98%	7,6625	7,58	7,695	7,58
21/07/2025	128.564	1,16%	7,615	7,5675	7,675	7,655
18/07/2025	264.849	0,73%	7,54	7,51	7,5975	7,5675
17/07/2025	193.673	1,18%	7,415	7,415	7,60	7,5125
16/07/2025	304.751	-1,10%	7,475	7,3925	7,565	7,425
15/07/2025	296.275	-2,72%	7,755	7,495	7,7625	7,5075
14/07/2025	91.142	1,25%	7,5275	7,5275	7,725	7,7175