Match Group Inc (MTCH)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-0,48%	31,12	31,16	31,54	31,21
17/05/2024	2.252.199	-0,48%	31,12	31,16	31,54	31,21
16/05/2024	2.718.843	0,00%	31,12	30,97	31,49	31,36
15/05/2024	2.787.549	-1,82%	32,07	31,24	32,14	31,36
14/05/2024	6.244.110	3,17%	31,31	31,13	31,955	31,94
13/05/2024	6.112.618	0,88%	30,57	30,51	31,57	30,96
10/05/2024	3.193.640	0,36%	30,57	29,9015	30,765	30,69
09/05/2024	4.158.492	2,55%	28,89	29,82	30,6808	30,58
08/05/2024	13.718.104	-5,36%	28,89	27,655	30,20	29,82
07/05/2024	5.935.950	-2,26%	32,22	31,455	32,44	31,51
06/05/2024	4.495.967	0,97%	31,90	31,88	32,46	32,24
03/05/2024	2.480.175	2,05%	31,80	31,57	32,28	31,93
02/05/2024	2.309.396	0,35%	31,94	30,72	31,66	31,29
01/05/2024	2.256.965	1,17%	31,94	31,06	31,95	31,18
30/04/2024	3.064.378	-2,25%	31,94	30,81	31,90	30,82
29/04/2024	1.752.247	-1,13%	31,94	31,35	32,22	31,53
26/04/2024	1.548.518	0,63%	31,97	31,73	32,30	31,89
25/04/2024	2.394.934	-0,78%	31,27	31,075	31,73	31,69
24/04/2024	1.663.524	0,79%	32,53	31,4134	32,02	31,94
23/04/2024	2.159.901	-0,85%	32,53	31,63	32,32	31,69
22/04/2024	2.140.006	-0,68%	32,53	31,89	32,65	31,96
19/04/2024	2.813.880	-0,12%	32,32	31,98	32,48	32,18
18/04/2024	2.589.118	-0,19%	31,89	31,41	32,87	32,22
17/04/2024	2.270.969	1,73%	31,89	31,715	32,48	32,28
16/04/2024	2.541.245	-0,72%	31,89	31,65	32,35	31,73
15/04/2024	3.440.767	-2,20%	33,48	31,89	33,04	31,96
12/04/2024	3.074.324	-3,34%	33,48	32,565	33,61	32,68
11/04/2024	2.497.139	1,02%	33,72	33,19	33,995	33,81
10/04/2024	4.248.707	-4,67%	34,52	33,285	34,60	33,47
09/04/2024	2.698.362	3,11%	33,70	34,205	35,755	35,11
08/04/2024	1.693.073	1,01%	33,70	33,58	34,31	34,05
05/04/2024	2.643.216	-0,03%	33,70	33,3358	34,04	33,71
04/04/2024	4.281.319	-5,70%	35,93	33,70	35,99	33,73
03/04/2024	1.864.729	1,56%	35,14	34,97	35,90	35,77
02/04/2024	2.123.381	-1,92%	36,34	35,18	35,75	35,22
01/04/2024	2.119.056	-1,02%	36,34	35,8005	36,43	35,91
28/03/2024	3.236.431	1,12%	35,92	35,37	36,98	36,28
27/03/2024	2.453.338	0,59%	35,92	35,37	36,18	35,88
26/03/2024	3.299.228	0,93%	35,58	35,32	36,005	35,67
25/03/2024	2.404.854	-1,15%	35,95	35,07	36,06	35,34
22/03/2024	2.780.488	0,17%	35,74	35,66	36,28	35,75
21/03/2024	4.425.236	-0,89%	36,25	35,47	36,30	35,69
20/03/2024	5.484.138	0,84%	35,62	34,95	36,055	36,01
19/03/2024	4.982.168	1,65%	35,07	34,82	35,73	35,71
18/03/2024	3.992.435	4,71%	33,57	33,57	35,16	35,13
15/03/2024	8.997.756	0,69%	33,15	33,06	33,86	33,55
14/03/2024	8.714.799	0,09%	33,20	32,33	34,11	33,32
13/03/2024	4.855.767	-0,75%	33,83	33,125	33,91	33,29
12/03/2024	4.190.547	-1,64%	33,83	33,00	34,03	33,54
11/03/2024	2.603.204	0,59%	33,83	33,83	34,69	34,10
08/03/2024	3.897.605	-0,62%	34,21	33,77	34,715	33,90
07/03/2024	4.677.526	0,80%	33,80	33,62	34,45	34,11
06/03/2024	6.613.084	-2,14%	34,62	33,621	35,10	33,84
05/03/2024	3.795.581	-1,37%	34,62	34,34	35,17	34,58
04/03/2024	4.286.642	-2,37%	35,91	34,87	35,91	35,06
01/03/2024	3.416.904	-0,36%	36,00	35,34	36,40	35,91
29/02/2024	4.111.753	0,36%	36,00	35,5975	36,46	36,04
28/02/2024	3.956.910	-3,78%	36,62	35,84	36,805	35,91
27/02/2024	2.144.547	1,91%	36,79	36,70	37,58	37,32
26/02/2024	1.971.805	-0,65%	36,62	36,445	37,51	36,62
23/02/2024	2.486.114	2,05%	36,22	36,12	37,15	36,86
22/02/2024	3.493.338	-0,25%	36,79	35,40	36,81	36,12
21/02/2024	2.320.169	0,17%	36,90	35,94	36,52	36,21
20/02/2024	2.269.385	-3,83%	36,90	36,105	37,29	36,15
19/02/2024	1.354.157	0,00%	37,16	36,80	37,755	37,59
16/02/2024	1.354.157	3,41%	37,16	36,80	37,755	37,59
15/02/2024	2.489.657	3,58%	36,17	36,55	37,655	37,65
14/02/2024	1.819.057	2,05%	36,17	35,93	36,65	36,35
13/02/2024	2.905.580	-3,70%	36,13	35,301	36,54	35,62
12/02/2024	4.740.199	4,18%	35,47	35,385	37,4575	36,90
09/02/2024	2.522.401	1,11%	35,11	34,95	35,95	35,42
08/02/2024	3.532.299	0,60%	36,12	34,64	35,31	35,03
07/02/2024	3.772.811	-3,39%	36,12	34,80	36,12	34,82
06/02/2024	2.843.422	1,64%	35,70	35,69	36,43	36,04
05/02/2024	4.603.383	-5,24%	38,15	35,145	37,305	35,46
02/02/2024	3.613.052	-2,17%	38,15	37,205	38,27	37,42
01/02/2024	3.745.777	-0,34%	37,73	37,40	38,79	38,25
31/01/2024	7.003.743	1,72%	37,73	36,67	39,89	38,38
30/01/2024	10.268.398	-1,59%	38,01	37,51	38,28	37,77
29/01/2024	3.489.751	1,11%	37,89	37,37	38,53	38,38
26/01/2024	4.460.961	-0,24%	37,04	37,51	38,0837	37,96
25/01/2024	5.532.862	3,01%	37,04	36,525	38,73	38,05
24/01/2024	2.633.700	1,07%	37,29	36,725	37,36	36,94
23/01/2024	2.288.910	0,91%	36,77	36,09	37,10	36,55
22/01/2024	2.720.273	0,44%	36,45	35,885	37,07	36,22
19/01/2024	5.359.485	-0,85%	36,61	35,63	36,61	36,06
18/01/2024	4.050.670	1,51%	36,13	35,70	36,51	36,37
17/01/2024	2.948.442	-2,29%	35,88	35,49	36,26	35,83
16/01/2024	3.355.988	-0,57%	37,96	36,2802	36,86	36,67
15/01/2024	2.820.344	-2,02%	37,96	36,885	38,30	36,88
12/01/2024	2.820.344	-2,02%	37,96	36,885	38,30	36,88
11/01/2024	6.336.682	-2,94%	38,87	36,8601	38,87	37,64
10/01/2024	3.629.412	-0,67%	39,10	38,515	39,47	38,78
09/01/2024	12.784.103	3,17%	36,34	38,58	42,425	39,09
08/01/2024	3.444.116	3,41%	36,34	36,09	37,91	37,93
05/01/2024	3.441.646	0,87%	36,07	36,07	37,0846	36,68
04/01/2024	3.920.386	1,41%	35,69	35,57	36,545	36,365
03/01/2024	8.772.406	-1,51%	35,69	34,885	36,00	35,86
02/01/2024	5.275.140	-0,25%	35,81	35,46	36,72	36,41
29/12/2023	3.181.403	-0,63%	35,81	36,145	36,77	36,50