Marriot International Inc Class A (MAR)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 28/11/2025 |
450.686 |
0,05%
|
304,70
|
299,00
|
306,4774
|
304,79
|
| 26/11/2025 |
881.811 |
0,17%
|
304,12
|
302,00
|
305,99
|
304,65
|
| 25/11/2025 |
946.693 |
2,66%
|
296,21
|
296,21
|
305,00
|
304,12
|
| 24/11/2025 |
885.666 |
0,13%
|
296,00
|
292,79
|
297,95
|
296,23
|
| 21/11/2025 |
1.217.381 |
4,76%
|
284,48
|
283,75
|
298,03
|
295,84
|
| 20/11/2025 |
603.842 |
-0,42%
|
284,71
|
281,81
|
289,36
|
282,38
|
| 19/11/2025 |
503.856 |
0,46%
|
282,90
|
281,5267
|
285,4594
|
283,53
|
| 18/11/2025 |
666.859 |
0,03%
|
282,60
|
281,1901
|
286,9377
|
282,90
|
| 17/11/2025 |
564.051 |
-0,99%
|
286,22
|
280,99
|
286,86
|
282,89
|
| 14/11/2025 |
904.944 |
-0,60%
|
286,67
|
281,30
|
288,02
|
285,72
|
| 13/11/2025 |
669.346 |
-1,45%
|
291,00
|
287,01
|
293,49
|
287,43
|
| 12/11/2025 |
791.923 |
-0,08%
|
291,90
|
291,00
|
294,65
|
291,67
|
| 11/11/2025 |
985.681 |
0,49%
|
290,00
|
290,00
|
294,00
|
291,90
|
| 10/11/2025 |
1.252.415 |
-0,24%
|
292,0062
|
286,105
|
294,18
|
290,47
|
| 07/11/2025 |
1.227.310 |
3,61%
|
282,02
|
281,93
|
291,66
|
291,16
|
| 06/11/2025 |
827.903 |
-0,73%
|
283,5798
|
279,87
|
286,58
|
281,14
|
| 05/11/2025 |
1.537.631 |
4,06%
|
274,39
|
272,37
|
285,63
|
283,07
|
| 04/11/2025 |
1.727.054 |
3,20%
|
264,78
|
264,00
|
275,66
|
272,24
|
| 03/11/2025 |
1.277.970 |
1,34%
|
260,802
|
258,9923
|
264,80
|
263,89
|
| 31/10/2025 |
717.190 |
-0,63%
|
262,00
|
257,17
|
262,00
|
260,58
|
| 30/10/2025 |
667.558 |
-0,34%
|
262,74
|
261,6812
|
267,32
|
262,27
|
| 29/10/2025 |
984.794 |
-0,88%
|
263,42
|
262,03
|
267,11
|
263,12
|
| 28/10/2025 |
759.052 |
-2,12%
|
270,68
|
265,339
|
271,12
|
265,455
|
| 27/10/2025 |
693.816 |
-0,04%
|
274,99
|
270,05
|
274,99
|
271,21
|
| 24/10/2025 |
816.766 |
0,60%
|
266,27
|
266,27
|
272,78
|
271,32
|
| 23/10/2025 |
868.135 |
-0,87%
|
275,00
|
268,995
|
275,00
|
269,70
|
| 22/10/2025 |
981.052 |
1,36%
|
269,72
|
268,00
|
276,80
|
272,07
|
| 21/10/2025 |
1.018.730 |
3,24%
|
260,02
|
260,02
|
269,575
|
268,43
|
| 20/10/2025 |
1.268.798 |
-0,33%
|
264,00
|
259,93
|
264,00
|
260,00
|
| 17/10/2025 |
1.128.305 |
0,70%
|
257,00
|
257,00
|
263,07
|
260,85
|
| 16/10/2025 |
674.990 |
-2,69%
|
269,3278
|
257,92
|
269,3278
|
259,04
|
| 15/10/2025 |
555.192 |
-0,69%
|
268,59
|
263,45
|
269,79
|
266,19
|
| 14/10/2025 |
706.210 |
1,81%
|
260,55
|
260,00
|
269,64
|
267,97
|
| 13/10/2025 |
990.872 |
1,18%
|
263,00
|
261,3637
|
265,29
|
263,26
|
| 10/10/2025 |
831.910 |
-2,22%
|
266,49
|
259,86
|
270,22
|
260,20
|
| 09/10/2025 |
951.342 |
-0,69%
|
267,03
|
265,93
|
272,845
|
266,14
|
| 08/10/2025 |
776.566 |
0,20%
|
268,40
|
264,32
|
269,4847
|
267,98
|
| 07/10/2025 |
1.215.457 |
-1,65%
|
272,18
|
265,53
|
275,00
|
267,45
|
| 06/10/2025 |
1.345.520 |
1,63%
|
267,87
|
267,57
|
273,10
|
271,94
|
| 03/10/2025 |
2.006.003 |
0,44%
|
266,36
|
264,96
|
268,805
|
267,57
|
| 02/10/2025 |
777.623 |
1,81%
|
260,4105
|
260,4105
|
266,66
|
266,40
|
| 01/10/2025 |
638.801 |
0,50%
|
258,05
|
258,05
|
262,26
|
261,66
|
| 30/09/2025 |
637.412 |
-2,37%
|
266,00
|
259,62
|
266,00
|
260,44
|
| 29/09/2025 |
670.869 |
1,01%
|
262,01
|
262,01
|
267,69
|
266,82
|
| 26/09/2025 |
718.835 |
1,29%
|
260,90
|
260,90
|
266,00
|
264,21
|
| 25/09/2025 |
645.120 |
-0,48%
|
261,70
|
258,89
|
262,3388
|
260,90
|
| 24/09/2025 |
633.492 |
0,16%
|
262,00
|
260,13
|
264,29
|
262,14
|
| 23/09/2025 |
859.117 |
-0,86%
|
263,00
|
261,3512
|
266,02
|
261,84
|
| 22/09/2025 |
791.537 |
-1,65%
|
267,02
|
263,07
|
267,06
|
264,10
|
| 19/09/2025 |
1.044.372 |
1,98%
|
264,45
|
263,95
|
270,26
|
268,52
|
| 18/09/2025 |
626.455 |
0,73%
|
264,1541
|
262,3001
|
266,60
|
263,95
|
| 17/09/2025 |
1.077.362 |
-2,26%
|
267,89
|
260,24
|
268,13
|
262,05
|
| 16/09/2025 |
695.285 |
1,06%
|
264,60
|
264,04
|
269,10
|
267,89
|
| 15/09/2025 |
673.317 |
-0,51%
|
266,45
|
264,39
|
269,67
|
265,14
|
| 12/09/2025 |
647.501 |
-0,47%
|
266,44
|
263,85
|
267,99
|
266,50
|
| 11/09/2025 |
600.226 |
2,16%
|
262,43
|
262,43
|
268,92
|
267,94
|
| 10/09/2025 |
903.710 |
-0,59%
|
265,00
|
261,11
|
265,78
|
262,42
|
| 09/09/2025 |
746.549 |
-1,49%
|
267,59
|
264,00
|
268,84
|
264,00
|
| 08/09/2025 |
684.202 |
1,27%
|
265,32
|
263,19
|
268,35
|
268,065
|
| 05/09/2025 |
1.014.323 |
-1,54%
|
270,0547
|
262,00
|
271,67
|
264,70
|
| 04/09/2025 |
896.956 |
1,43%
|
268,8432
|
264,00
|
269,80
|
268,85
|
| 03/09/2025 |
753.014 |
0,22%
|
264,48
|
263,02
|
267,085
|
265,07
|
| 02/09/2025 |
1.110.067 |
-1,26%
|
270,51
|
261,57
|
270,51
|
264,48
|
| 29/08/2025 |
428.583 |
-0,88%
|
270,05
|
266,19
|
270,38
|
267,86
|
| 28/08/2025 |
484.675 |
0,25%
|
269,99
|
269,2701
|
271,52
|
270,25
|
| 27/08/2025 |
652.204 |
0,68%
|
268,0947
|
265,92
|
269,98
|
269,67
|
| 26/08/2025 |
568.900 |
-0,26%
|
268,70
|
266,99
|
270,49
|
267,85
|
| 25/08/2025 |
575.388 |
-1,94%
|
273,00
|
268,51
|
273,00
|
268,60
|
| 22/08/2025 |
1.008.928 |
4,43%
|
263,20
|
262,95
|
274,53
|
273,82
|
| 21/08/2025 |
844.142 |
-0,22%
|
262,86
|
261,44
|
264,00
|
262,27
|
| 20/08/2025 |
557.890 |
-1,23%
|
274,97
|
262,86
|
274,97
|
262,86
|
| 19/08/2025 |
556.594 |
0,20%
|
265,32
|
265,32
|
270,24
|
266,78
|
| 18/08/2025 |
618.530 |
0,40%
|
266,05
|
263,90
|
267,04
|
266,26
|
| 15/08/2025 |
838.013 |
-0,51%
|
266,7377
|
264,63
|
268,95
|
265,20
|
| 14/08/2025 |
845.763 |
-1,17%
|
266,64
|
265,67
|
268,83
|
266,55
|
| 13/08/2025 |
733.745 |
1,77%
|
266,34
|
264,38
|
270,21
|
269,70
|
| 12/08/2025 |
579.380 |
2,73%
|
259,98
|
258,02
|
265,44
|
265,01
|
| 11/08/2025 |
715.194 |
-0,72%
|
260,01
|
256,49
|
261,38
|
257,97
|
| 08/08/2025 |
914.232 |
-0,26%
|
256,02
|
256,02
|
262,75
|
259,92
|
| 07/08/2025 |
1.334.751 |
-0,81%
|
264,07
|
259,75
|
266,72
|
260,59
|
| 06/08/2025 |
1.262.172 |
1,15%
|
259,72
|
257,35
|
263,27
|
262,71
|
| 05/08/2025 |
1.634.646 |
0,23%
|
256,00
|
255,272
|
262,25
|
259,72
|
| 04/08/2025 |
1.157.522 |
1,56%
|
258,01
|
255,455
|
259,48
|
259,13
|
| 01/08/2025 |
1.438.988 |
-3,22%
|
260,895
|
253,755
|
263,83
|
255,35
|
| 31/07/2025 |
1.719.367 |
-2,30%
|
268,44
|
262,95
|
270,1688
|
263,83
|
| 30/07/2025 |
671.094 |
-1,26%
|
274,08
|
269,22
|
275,2488
|
270,04
|
| 29/07/2025 |
1.154.820 |
-0,84%
|
278,68
|
272,57
|
280,00
|
273,47
|
| 28/07/2025 |
1.133.735 |
-1,19%
|
279,11
|
275,61
|
280,00
|
275,79
|
| 25/07/2025 |
781.781 |
2,28%
|
272,92
|
271,39
|
279,21
|
279,11
|
| 24/07/2025 |
851.630 |
-0,23%
|
272,55
|
269,50
|
276,30
|
272,88
|
| 23/07/2025 |
978.820 |
0,19%
|
272,61
|
269,50
|
274,60
|
273,51
|
| 22/07/2025 |
1.078.237 |
0,52%
|
273,48
|
270,07
|
274,25
|
272,98
|
| 21/07/2025 |
925.532 |
-0,37%
|
272,87
|
271,21
|
274,2765
|
271,56
|
| 18/07/2025 |
1.040.284 |
0,36%
|
273,14
|
270,04
|
274,5479
|
272,58
|
| 17/07/2025 |
1.091.514 |
-0,73%
|
275,81
|
270,04
|
276,745
|
271,60
|
| 16/07/2025 |
749.954 |
-0,47%
|
282,61
|
272,61
|
282,965
|
273,60
|
| 15/07/2025 |
1.364.906 |
-2,80%
|
280,97
|
274,67
|
283,48
|
274,90
|
| 14/07/2025 |
662.818 |
0,43%
|
280,16
|
279,625
|
283,48
|
282,87
|
| 11/07/2025 |
747.391 |
-0,23%
|
280,52
|
278,38
|
283,75
|
281,65
|
| 10/07/2025 |
1.055.829 |
1,11%
|
281,34
|
278,55
|
283,75
|
282,30
|
