BiG | O banco que entende os seus valores.

Macerich Company (The) (MAC)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
04/03/2026	631.761	2,01%	20,03	19,94	20,38	20,30
03/03/2026	813.760	-0,45%	19,40	19,29	20,33	19,90
02/03/2026	703.709	-2,35%	20,47	19,75	20,47	19,99
27/02/2026	1.216.101	-1,30%	20,74	20,18	20,93	20,47
26/02/2026	551.599	0,68%	20,74	20,58	20,91	20,74
25/02/2026	998.956	2,13%	20,16	20,02	20,65	20,60
24/02/2026	924.173	-0,25%	20,22	20,06	20,45	20,17
23/02/2026	1.229.247	-0,39%	20,52	20,15	20,84	20,22
20/02/2026	1.565.540	2,68%	19,77	19,6693	20,44	20,30
19/02/2026	1.765.982	3,24%	19,50	19,20	20,35	19,77
18/02/2026	1.142.125	1,92%	18,80	18,72	19,165	19,15
17/02/2026	875.171	1,46%	18,71	18,46	18,94	18,79
13/02/2026	1.442.605	3,99%	17,66	17,66	18,545	18,52
12/02/2026	2.014.429	-5,47%	18,84	17,635	19,16	17,81
11/02/2026	659.539	-2,79%	19,53	18,755	19,54	18,84
10/02/2026	485.076	1,73%	19,14	19,0911	19,455	19,38
09/02/2026	680.851	-1,50%	19,62	19,05	19,62	19,05
06/02/2026	650.319	1,29%	19,435	19,34	19,74	19,34
05/02/2026	1.030.628	0,36%	19,25	19,18	19,525	19,37
04/02/2026	1.187.518	2,66%	18,99	18,91	19,47	19,30
03/02/2026	1.330.660	0,43%	18,75	18,2647	18,91	18,80
02/02/2026	1.324.098	-1,11%	18,93	18,641	19,18	18,72
30/01/2026	1.142.036	1,34%	18,40	18,40	19,015	18,93
29/01/2026	786.291	4,36%	17,75	17,75	18,68	18,68
28/01/2026	1.232.780	1,02%	17,80	17,708	18,115	17,90
27/01/2026	696.205	-1,83%	18,01	17,635	18,105	17,72
26/01/2026	719.472	-1,61%	18,23	18,015	18,39	18,05
23/01/2026	987.875	-0,27%	18,27	18,11	18,38	18,35
22/01/2026	907.753	-1,08%	18,65	18,215	18,855	18,40
21/01/2026	735.666	0,92%	18,58	18,27	18,795	18,60
20/01/2026	883.780	-1,65%	18,74	18,27	18,74	18,43
16/01/2026	722.291	2,29%	18,21	18,21	18,825	18,74
15/01/2026	798.530	0,11%	18,47	18,255	18,845	18,32
14/01/2026	637.949	0,77%	17,99	17,735	18,33	18,30
13/01/2026	559.575	0,22%	18,14	18,07	18,34	18,16
12/01/2026	759.328	-1,09%	18,401	18,08	18,401	18,12
09/01/2026	575.480	-0,60%	18,43	18,24	18,65	18,32
08/01/2026	487.762	0,33%	18,40	18,02	18,803	18,43
07/01/2026	518.151	-2,75%	18,81	18,35	18,9691	18,37
06/01/2026	1.830.979	1,02%	18,61	18,45	18,89	18,89
05/01/2026	807.151	0,97%	18,52	18,38	18,93	18,70
02/01/2026	553.917	0,33%	18,45	18,24	18,575	18,52
31/12/2025	429.325	-0,65%	18,45	18,31	18,66	18,46
30/12/2025	436.649	-0,59%	18,64	18,445	18,78	18,445
29/12/2025	1.295.547	-1,37%	18,95	18,61	18,98	18,69
26/12/2025	357.854	-0,53%	18,99	18,87	19,14	18,95
24/12/2025	297.330	1,22%	18,82	18,82	19,12	19,05
23/12/2025	739.743	0,80%	18,67	18,49	18,915	18,82
22/12/2025	800.489	0,22%	18,63	18,36	18,72	18,67
19/12/2025	1.501.591	0,81%	18,48	18,08	18,82	18,63
18/12/2025	767.206	0,65%	18,41	18,40	18,75	18,48
17/12/2025	1.040.802	0,33%	18,27	18,11	18,52	18,36
16/12/2025	813.842	-1,56%	18,70	18,28	18,758	18,30
15/12/2025	876.666	0,49%	18,80	18,37	18,80	18,59
12/12/2025	1.076.574	0,70%	18,48	18,44	18,86	18,50
11/12/2025	958.135	2,57%	18,07	18,01	18,57	18,54
10/12/2025	1.173.650	2,21%	17,58	17,58	18,33	18,07
09/12/2025	608.626	1,61%	17,32	17,32	17,7287	17,68
08/12/2025	594.312	-1,97%	17,75	17,175	17,87	17,40
05/12/2025	580.615	2,25%	17,30	17,235	17,81	17,75
04/12/2025	540.922	-0,46%	17,44	17,00	17,545	17,36
03/12/2025	690.500	1,99%	17,10	17,00	17,51	17,44
02/12/2025	769.553	-1,50%	17,36	17,10	17,50	17,10
01/12/2025	504.077	0,06%	17,36	16,92	17,485	17,36
28/11/2025	370.490	0,70%	17,24	16,875	17,53	17,36
26/11/2025	836.724	1,35%	16,91	16,91	17,545	17,24
25/11/2025	558.321	2,97%	16,52	16,52	17,14	17,01
24/11/2025	1.183.801	-0,42%	16,59	16,37	16,76	16,52
21/11/2025	1.624.617	2,38%	16,20	16,03	16,77	16,59
20/11/2025	1.035.160	-0,12%	16,35	16,18	16,965	16,20
19/11/2025	930.629	-2,14%	16,305	16,03	16,675	16,22
18/11/2025	828.648	0,33%	16,55	16,40	16,76	16,60
17/11/2025	834.267	-3,75%	17,21	16,43	17,26	16,57
14/11/2025	509.020	-0,35%	17,00	17,00	17,25	17,21
13/11/2025	590.439	-1,48%	17,5262	17,165	17,53	17,27
12/11/2025	589.921	-2,23%	17,95	17,54	18,16	17,54
11/11/2025	504.036	0,34%	17,835	17,835	18,30	17,94
10/11/2025	582.857	-0,78%	18,02	17,77	18,145	17,88
07/11/2025	655.516	3,59%	17,36	17,23	18,05	18,02
06/11/2025	1.080.074	-1,73%	17,64	17,3477	17,93	17,40
05/11/2025	1.729.326	-0,20%	17,60	17,185	17,85	17,67
04/11/2025	1.257.749	2,51%	17,27	17,21	17,785	17,70
03/11/2025	1.014.896	1,11%	17,15	16,72	17,34	17,34
31/10/2025	747.482	1,51%	16,92	16,61	17,26	17,15
30/10/2025	1.275.583	0,12%	16,90	16,72	17,12	16,92
29/10/2025	866.766	-4,79%	17,69	16,82	17,705	16,90
28/10/2025	1.074.498	-1,39%	17,94	17,57	17,94	17,75
27/10/2025	371.572	-0,11%	18,42	17,755	18,42	18,00
24/10/2025	604.344	0,67%	18,06	17,98	18,15	18,02
23/10/2025	653.826	0,28%	17,89	17,75	18,11	17,90
22/10/2025	603.862	2,23%	17,46	17,46	17,85	17,85
21/10/2025	792.255	1,75%	17,10	17,10	17,6565	17,46
20/10/2025	668.671	-0,46%	17,79	17,02	17,79	17,16
17/10/2025	517.477	1,29%	16,87	16,87	17,29	17,24
16/10/2025	652.887	-1,85%	17,50	16,891	17,50	17,02
15/10/2025	1.691.104	1,37%	17,12	17,03	17,45	17,34
14/10/2025	1.601.265	2,33%	16,74	16,44	17,24	17,12
13/10/2025	1.040.140	1,52%	16,62	16,47	16,82	16,74
10/10/2025	1.168.069	-3,25%	17,10	16,485	17,18	16,49
09/10/2025	372.093	-0,76%	17,19	16,885	17,19	17,06