MGM Resorts International (MGM)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 30/10/2026 |
4.082.841 |
3,76%
|
28,86
|
28,40
|
29,96
|
29,96
|
| 29/10/2026 |
5.619.299 |
5,72%
|
27,50
|
26,71
|
28,83
|
28,83
|
| 28/10/2026 |
3.762.874 |
-2,72%
|
28,55
|
27,20
|
28,77
|
27,27
|
| 27/10/2026 |
1.881.756 |
-1,96%
|
28,7155
|
27,85
|
28,8005
|
27,99
|
| 26/10/2026 |
2.294.828 |
1,69%
|
28,36
|
28,23
|
28,76
|
28,54
|
| 23/10/2026 |
2.551.941 |
-5,00%
|
29,25
|
27,685
|
29,50
|
28,06
|
| 22/10/2026 |
2.580.119 |
0,45%
|
28,87
|
28,72
|
29,70
|
29,50
|
| 21/10/2026 |
1.702.073 |
-0,12%
|
28,91
|
28,62
|
29,0899
|
28,87
|
| 20/10/2026 |
1.525.134 |
1,49%
|
28,42
|
28,2285
|
28,935
|
28,90
|
| 19/10/2026 |
2.086.685 |
-0,46%
|
28,60
|
27,94
|
28,88
|
28,47
|
| 16/10/2026 |
2.368.177 |
-3,12%
|
29,52
|
28,43
|
29,805
|
28,60
|
| 15/10/2026 |
2.271.852 |
1,85%
|
29,00
|
29,00
|
29,76
|
29,48
|
| 14/10/2026 |
1.822.746 |
-1,45%
|
29,41
|
28,73
|
29,66
|
28,96
|
| 13/10/2026 |
1.665.226 |
0,22%
|
29,59
|
29,085
|
29,73
|
29,40
|
| 12/10/2026 |
2.333.607 |
0,17%
|
29,27
|
28,725
|
29,3499
|
29,32
|
| 09/10/2026 |
2.786.901 |
-2,47%
|
30,10
|
29,215
|
30,39
|
29,27
|
| 08/10/2026 |
2.496.222 |
0,03%
|
29,90
|
29,602
|
30,42
|
30,01
|
| 07/10/2026 |
2.631.499 |
-1,77%
|
30,45
|
29,62
|
30,50
|
30,00
|
| 06/10/2026 |
1.752.465 |
1,29%
|
30,37
|
30,34
|
31,00
|
30,54
|
| 05/10/2026 |
2.589.969 |
-1,02%
|
30,55
|
30,05
|
31,03
|
30,17
|
| 02/10/2026 |
1.941.248 |
0,03%
|
30,89
|
29,92
|
30,89
|
30,48
|
| 01/10/2026 |
2.580.511 |
-1,87%
|
31,15
|
30,11
|
31,25
|
30,47
|
| 30/09/2026 |
2.736.372 |
-1,49%
|
31,6743
|
30,965
|
31,80
|
31,05
|
| 29/09/2026 |
2.501.018 |
-1,07%
|
31,92
|
31,4001
|
32,2199
|
31,52
|
| 28/09/2026 |
4.769.403 |
-2,21%
|
32,75
|
31,72
|
32,91
|
31,86
|
| 25/09/2026 |
5.093.709 |
-3,43%
|
33,8097
|
32,275
|
34,50
|
32,58
|
| 24/09/2026 |
10.499.366 |
-10,99%
|
33,86
|
33,4327
|
34,54
|
33,69
|
| 23/09/2026 |
1.329.435 |
-2,70%
|
38,5633
|
37,64
|
38,98
|
37,85
|
| 22/09/2026 |
1.322.893 |
0,44%
|
38,99
|
38,435
|
39,43
|
38,90
|
| 21/09/2026 |
966.270 |
2,50%
|
38,00
|
37,52
|
38,78
|
38,73
|
| 18/09/2026 |
1.288.321 |
-1,40%
|
38,61
|
37,50
|
38,61
|
37,81
|
| 17/09/2026 |
729.017 |
-0,23%
|
38,85
|
38,175
|
38,965
|
38,31
|
| 16/09/2026 |
1.296.341 |
-2,13%
|
39,22
|
38,14
|
39,22
|
38,39
|
| 15/09/2026 |
828.676 |
-1,53%
|
39,53
|
39,175
|
39,78
|
39,22
|
| 14/09/2026 |
731.749 |
-0,10%
|
39,69
|
39,51
|
40,0708
|
39,83
|
| 11/09/2026 |
804.562 |
-2,06%
|
41,0234
|
39,89
|
41,20
|
39,89
|
| 10/09/2026 |
929.907 |
0,17%
|
40,98
|
40,24
|
41,098
|
40,73
|
| 09/09/2026 |
1.274.650 |
-0,20%
|
40,74
|
40,05
|
40,74
|
40,66
|
| 08/09/2026 |
1.120.709 |
-1,18%
|
40,90
|
40,54
|
41,36
|
40,74
|
| 04/09/2026 |
650.523 |
0,16%
|
41,00
|
40,8743
|
41,56
|
41,22
|
| 03/09/2026 |
679.042 |
-0,74%
|
41,33
|
40,86
|
41,66
|
41,13
|
| 02/09/2026 |
804.055 |
1,62%
|
40,50
|
40,50
|
42,12
|
41,44
|
| 01/09/2026 |
859.184 |
-1,54%
|
41,00
|
40,615
|
41,69
|
40,77
|
| 31/08/2026 |
844.761 |
-2,14%
|
42,5934
|
41,30
|
42,5934
|
41,36
|
| 28/08/2026 |
677.864 |
-1,62%
|
42,9477
|
42,27
|
43,43
|
42,28
|
| 27/08/2026 |
624.901 |
-1,13%
|
43,60
|
42,80
|
43,74
|
42,97
|
| 26/08/2026 |
449.851 |
0,24%
|
43,25
|
43,00
|
43,62
|
43,46
|
| 25/08/2026 |
478.831 |
-0,80%
|
43,75
|
43,27
|
43,76
|
43,34
|
| 24/08/2026 |
753.544 |
-0,14%
|
43,77
|
43,64
|
44,235
|
43,69
|
| 21/08/2026 |
650.318 |
1,34%
|
42,1686
|
42,1686
|
43,79
|
43,74
|
| 20/08/2026 |
634.463 |
-0,23%
|
43,00
|
42,58
|
43,18
|
43,17
|
| 19/08/2026 |
637.567 |
-0,17%
|
43,00
|
43,00
|
43,75
|
43,22
|
| 18/08/2026 |
715.713 |
-1,05%
|
43,65
|
43,32
|
43,7346
|
43,32
|
| 17/08/2026 |
738.255 |
-0,73%
|
43,70
|
43,56
|
44,10
|
44,00
|
| 14/08/2026 |
406.519 |
0,07%
|
44,49
|
43,93
|
44,49
|
44,10
|
| 13/08/2026 |
652.172 |
0,21%
|
43,88
|
43,65
|
44,42
|
44,07
|
| 12/08/2026 |
582.144 |
-0,44%
|
43,945
|
43,69
|
44,185
|
43,98
|
| 11/08/2026 |
804.572 |
1,57%
|
43,50
|
43,29
|
44,255
|
44,13
|
| 10/08/2026 |
943.154 |
-2,56%
|
44,82
|
43,32
|
44,82
|
43,36
|
| 07/08/2026 |
973.484 |
-0,57%
|
45,00
|
44,16
|
45,00
|
44,48
|
| 06/08/2026 |
969.984 |
0,45%
|
44,95
|
44,355
|
45,269
|
44,70
|
| 05/08/2026 |
1.121.687 |
-2,70%
|
46,10
|
44,43
|
46,13
|
44,51
|
| 04/08/2026 |
1.938.780 |
2,66%
|
44,16
|
44,16
|
45,81
|
45,72
|
| 03/08/2026 |
1.224.445 |
-0,16%
|
40,0512
|
40,0512
|
45,28
|
44,50
|
| 31/07/2026 |
1.429.891 |
-2,39%
|
45,66
|
43,94
|
44,92
|
44,57
|
| 30/07/2026 |
1.699.709 |
-0,36%
|
45,48
|
44,61
|
46,23
|
45,66
|
| 29/07/2026 |
1.052.324 |
-0,72%
|
46,40
|
45,48
|
46,40
|
45,83
|
| 28/07/2026 |
1.011.047 |
-0,10%
|
46,03
|
45,56
|
46,56
|
46,20
|
| 27/07/2026 |
1.064.310 |
1,72%
|
45,3812
|
45,3812
|
46,40
|
46,30
|
| 24/07/2026 |
1.026.449 |
1,22%
|
44,88
|
44,88
|
46,365
|
45,54
|
| 23/07/2026 |
790.179 |
-1,09%
|
45,7398
|
44,82
|
45,81
|
44,99
|
| 22/07/2026 |
777.980 |
-0,39%
|
45,67
|
45,15
|
45,88
|
45,49
|
| 21/07/2026 |
748.994 |
-1,38%
|
46,26
|
45,625
|
46,49
|
45,67
|
| 20/07/2026 |
922.237 |
0,51%
|
46,21
|
46,21
|
47,1564
|
46,34
|
| 17/07/2026 |
1.055.181 |
-1,65%
|
46,52
|
46,00
|
46,82
|
46,13
|
| 16/07/2026 |
778.708 |
0,09%
|
46,9718
|
46,30
|
47,10
|
46,90
|
| 15/07/2026 |
1.508.906 |
0,36%
|
46,89
|
46,31
|
47,28
|
46,84
|
| 14/07/2026 |
919.751 |
-1,22%
|
47,00
|
46,52
|
47,87
|
46,67
|
| 13/07/2026 |
1.180.625 |
0,82%
|
48,01
|
46,66
|
48,2545
|
47,24
|
| 10/07/2026 |
757.227 |
0,95%
|
46,9212
|
46,7372
|
47,63
|
46,88
|
| 09/07/2026 |
888.385 |
-0,34%
|
46,55
|
46,09
|
46,875
|
46,44
|
| 08/07/2026 |
1.329.367 |
-0,10%
|
46,64
|
46,13
|
46,85
|
46,60
|
| 07/07/2026 |
1.274.072 |
-0,50%
|
46,82
|
46,225
|
47,27
|
46,64
|
| 06/07/2026 |
1.077.413 |
-0,45%
|
47,36
|
46,13
|
47,36
|
46,88
|
| 02/07/2026 |
1.307.658 |
-0,84%
|
47,5227
|
46,745
|
47,87
|
47,10
|
| 01/07/2026 |
1.528.804 |
-0,57%
|
47,8872
|
47,49
|
48,14
|
47,52
|
| 30/06/2026 |
2.447.422 |
-3,04%
|
49,70
|
47,565
|
49,70
|
47,81
|
| 29/06/2026 |
2.020.538 |
0,98%
|
48,8035
|
48,63
|
50,55
|
49,69
|
| 26/06/2026 |
1.801.157 |
3,92%
|
47,44
|
47,20
|
49,21
|
49,19
|
| 25/06/2026 |
1.329.680 |
0,10%
|
46,60
|
46,60
|
48,23
|
47,20
|
| 24/06/2026 |
1.249.270 |
0,45%
|
47,00
|
46,53
|
47,62
|
47,09
|
| 23/06/2026 |
943.400 |
0,73%
|
46,1621
|
46,15
|
46,98
|
46,92
|
| 18/06/2026 |
1.311.761 |
-0,15%
|
47,47
|
46,57
|
48,18
|
46,57
|
| 17/06/2026 |
1.292.617 |
-2,04%
|
48,44
|
46,94
|
48,44
|
46,94
|
| 16/06/2026 |
1.306.863 |
-1,32%
|
48,7562
|
47,695
|
49,4526
|
47,98
|
| 15/06/2026 |
2.421.564 |
-0,60%
|
49,60
|
48,52
|
49,81
|
48,62
|
| 12/06/2026 |
2.871.144 |
3,71%
|
47,95
|
47,90
|
49,36
|
48,97
|
| 11/06/2026 |
893.216 |
0,61%
|
47,00
|
46,485
|
47,285
|
47,22
|
| 10/06/2026 |
902.084 |
-0,50%
|
46,83
|
46,585
|
47,52
|
46,91
|
| 09/06/2026 |
1.674.920 |
-0,29%
|
47,32
|
46,16
|
48,04
|
47,15
|
