BiG | O banco que entende os seus valores.

Match Group Inc (MTCH)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
02/03/2026	1.576.699	-0,98%	30,56	30,56	31,655	31,29
27/02/2026	2.859.275	-1,92%	31,72	31,00	31,95	31,60
26/02/2026	1.110.505	2,68%	31,51	31,51	32,235	32,22
25/02/2026	876.618	0,29%	31,34	30,63	31,39	31,38
24/02/2026	1.001.591	1,33%	30,78	30,65	31,42	31,29
23/02/2026	1.222.673	-2,98%	31,68	30,74	31,81	30,88
20/02/2026	1.446.436	3,71%	30,67	30,61	31,89	31,83
19/02/2026	1.087.205	1,35%	30,10	30,10	30,72	30,69
18/02/2026	1.121.881	0,33%	30,13	30,00	30,50	30,28
17/02/2026	1.217.854	-1,05%	30,40	29,56	30,65	30,18
13/02/2026	2.036.883	1,94%	29,85	29,64	30,635	30,50
12/02/2026	1.595.046	-4,71%	31,43	29,87	31,81	29,92
11/02/2026	2.212.764	-3,35%	32,49	31,00	32,51	31,40
10/02/2026	1.722.509	-0,31%	32,55	32,21	32,83	32,49
09/02/2026	2.437.105	3,04%	31,60	31,60	32,995	32,59
06/02/2026	1.823.716	2,53%	30,88	30,88	31,80	31,63
05/02/2026	2.728.512	0,78%	30,31	29,90	30,915	30,85
04/02/2026	4.985.550	5,92%	32,53	28,84	32,65	30,61
03/02/2026	4.103.469	-8,37%	31,20	28,86	31,30	28,90
02/02/2026	2.559.736	1,25%	30,84	30,84	31,935	31,54
30/01/2026	2.256.257	0,42%	30,77	30,42	31,205	31,15
29/01/2026	2.404.354	-1,10%	31,43	30,805	31,55	31,02
28/01/2026	1.116.609	-1,12%	31,76	31,23	31,99	31,365
27/01/2026	1.314.132	-1,12%	32,24	31,55	32,51	31,72
26/01/2026	1.655.455	3,22%	31,20	31,20	32,12	32,08
23/01/2026	1.033.332	-1,40%	31,46	31,035	31,77	31,08
22/01/2026	1.122.773	1,63%	31,31	31,25	31,72	31,52
21/01/2026	1.234.291	0,53%	30,88	30,485	31,05	31,015
20/01/2026	2.018.023	-1,55%	31,02	30,33	31,09	30,85
16/01/2026	1.386.412	-0,84%	31,60	31,19	31,72	31,335
15/01/2026	1.247.010	-1,22%	32,01	31,55	32,14	31,60
14/01/2026	1.520.341	0,98%	31,60	31,35	32,055	31,99
13/01/2026	1.266.963	-1,22%	32,09	31,58	32,19	31,68
12/01/2026	1.069.973	-0,47%	32,02	31,675	32,24	32,07
09/01/2026	1.088.510	-1,32%	32,68	32,06	32,96	32,22
08/01/2026	1.451.407	0,18%	32,39	32,19	33,02	32,65
07/01/2026	1.190.028	-0,43%	32,78	32,28	32,925	32,59
06/01/2026	1.454.871	0,83%	32,27	32,14	32,765	32,73
05/01/2026	1.823.412	2,27%	31,88	31,87	32,79	32,46
20/11/2025	1.375.009	-0,83%	31,87	31,21	32,00	31,25
19/11/2025	1.109.558	0,06%	31,58	31,36	31,71	31,51
18/11/2025	1.480.230	-0,28%	31,56	31,34	31,78	31,49
17/11/2025	1.189.947	-2,17%	32,19	31,41	32,215	31,58
14/11/2025	1.049.379	-0,80%	32,22	32,17	32,61	32,28
13/11/2025	1.398.657	-1,36%	32,85	32,52	33,05	32,54
12/11/2025	1.382.452	0,15%	33,02	32,79	33,295	32,99
11/11/2025	1.164.164	-1,11%	33,29	32,895	33,41	32,94
10/11/2025	1.297.733	1,34%	33,22	32,57	33,405	33,31
07/11/2025	1.658.540	0,67%	32,55	32,48	33,14	32,87
06/11/2025	1.523.171	-1,63%	33,03	32,34	33,55	32,65
05/11/2025	3.025.053	5,20%	31,21	30,88	33,72	33,19
04/11/2025	3.480.445	-2,92%	32,27	31,29	32,51	31,55
03/11/2025	2.723.699	0,49%	32,27	32,10	32,90	32,50
31/10/2025	1.506.506	0,12%	32,43	32,25	32,64	32,34
30/10/2025	1.141.205	0,84%	31,89	31,75	32,45	32,30
29/10/2025	1.201.987	-1,99%	32,53	31,70	32,53	32,03
28/10/2025	763.993	-0,43%	32,79	32,37	32,88	32,68
27/10/2025	912.398	0,61%	32,83	32,595	32,93	32,82
24/10/2025	897.779	-0,40%	33,02	32,56	33,02	32,62
23/10/2025	734.083	-1,27%	33,17	32,62	33,25	32,75
22/10/2025	1.050.818	0,33%	32,94	32,66	33,32	33,17
21/10/2025	1.130.721	0,24%	32,96	32,77	33,26	33,06
20/10/2025	951.152	1,70%	32,47	32,37	33,175	32,98
17/10/2025	1.101.079	0,25%	32,34	32,10	32,51	32,43
16/10/2025	1.252.820	-1,58%	32,95	31,98	33,00	32,35
15/10/2025	1.447.040	1,33%	32,85	32,47	33,09	32,87
14/10/2025	1.100.659	1,00%	31,61	31,61	32,505	32,44
13/10/2025	2.045.865	2,13%	31,81	31,19	32,16	32,12
10/10/2025	1.823.079	-3,17%	32,56	31,395	32,655	31,45
09/10/2025	1.325.559	-2,20%	33,26	32,45	33,26	32,48
08/10/2025	1.351.002	0,33%	33,20	33,065	33,68	33,21
07/10/2025	1.474.584	-2,65%	33,95	33,045	34,06	33,10
06/10/2025	1.619.965	-0,93%	34,41	33,98	34,58	34,00
03/10/2025	2.204.559	-1,27%	34,59	34,20	34,90	34,32
02/10/2025	1.862.196	0,38%	34,63	34,30	35,005	34,76
01/10/2025	1.702.610	-1,95%	35,18	34,55	35,57	34,63
30/09/2025	6.618.734	-3,23%	36,66	35,22	36,94	35,32
29/09/2025	1.508.181	0,72%	36,38	36,07	36,72	36,50
26/09/2025	1.127.475	0,98%	35,90	35,75	36,27	36,24
25/09/2025	1.260.963	-0,58%	35,86	35,65	36,10	35,89
24/09/2025	1.197.006	-2,27%	36,81	36,07	36,90	36,10
23/09/2025	1.552.006	1,40%	36,39	36,36	37,54	36,94
22/09/2025	3.103.755	-5,40%	38,50	36,39	38,64	36,43
19/09/2025	5.022.218	-0,16%	38,50	38,10	38,82	38,51
18/09/2025	1.884.857	2,61%	37,68	37,47	38,60	38,57
17/09/2025	1.107.232	0,40%	37,62	37,34	38,36	37,59
16/09/2025	1.470.187	-0,08%	37,54	37,06	37,645	37,44
15/09/2025	1.661.712	-0,74%	37,79	37,20	37,79	37,47
12/09/2025	1.537.841	-0,71%	38,13	37,55	38,345	37,75
11/09/2025	1.350.710	0,32%	37,99	37,26	38,185	38,02
10/09/2025	1.064.049	-0,81%	38,02	37,385	38,03	37,90
09/09/2025	1.452.195	-1,44%	38,77	38,01	38,79	38,21
08/09/2025	1.700.298	1,57%	38,24	37,90	38,83	38,77
05/09/2025	963.073	2,09%	37,51	37,395	38,18	38,17
04/09/2025	1.350.447	-0,53%	37,60	37,15	37,70	37,39
03/09/2025	1.107.824	1,65%	36,83	36,83	37,64	37,59
02/09/2025	1.135.008	-0,96%	36,72	36,55	37,05	36,98
29/08/2025	1.638.346	0,81%	37,53	36,91	38,00	37,34
28/08/2025	1.139.219	-1,07%	37,58	36,755	37,58	37,04
27/08/2025	918.655	0,38%	37,34	37,29	37,67	37,44