Mattel Inc (MAT)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/08/2026 |
1 515 871 |
-0,55%
|
14,642
|
14,50
|
14,725
|
14,50
|
| 17/08/2026 |
2 867 171 |
-2,99%
|
15,04
|
14,46
|
15,04
|
14,58
|
| 14/08/2026 |
1 861 549 |
0,91%
|
14,86
|
14,86
|
15,14
|
15,03
|
| 13/08/2026 |
1 846 730 |
1,57%
|
14,69
|
14,47
|
14,925
|
14,88
|
| 12/08/2026 |
1 688 429 |
-2,70%
|
15,13
|
14,605
|
15,13
|
14,65
|
| 11/08/2026 |
1 553 504 |
1,97%
|
14,6391
|
14,6391
|
15,21
|
15,03
|
| 10/08/2026 |
1 738 532 |
-0,34%
|
14,78
|
14,555
|
14,79
|
14,74
|
| 07/08/2026 |
1 844 265 |
2,04%
|
14,69
|
14,39
|
14,795
|
14,79
|
| 06/08/2026 |
1 960 049 |
0,28%
|
14,52
|
14,19
|
14,755
|
14,49
|
| 05/08/2026 |
4 487 650 |
-2,59%
|
15,08
|
14,34
|
15,65
|
14,46
|
| 04/08/2026 |
2 831 748 |
-0,20%
|
15,105
|
14,527
|
15,105
|
14,86
|
| 03/08/2026 |
2 072 871 |
-1,39%
|
15,10
|
14,88
|
15,41
|
14,88
|
| 31/07/2026 |
1 118 269 |
-0,72%
|
15,26
|
15,015
|
15,16
|
15,09
|
| 30/07/2026 |
1 578 190 |
-0,91%
|
15,2816
|
14,99
|
15,38
|
15,21
|
| 29/07/2026 |
1 809 815 |
-0,55%
|
15,4736
|
15,23
|
15,525
|
15,37
|
| 28/07/2026 |
2 335 540 |
4,29%
|
14,88
|
14,82
|
15,50
|
15,44
|
| 27/07/2026 |
1 736 194 |
3,17%
|
14,49
|
14,44
|
14,82
|
14,80
|
| 24/07/2026 |
1 365 585 |
0,60%
|
14,20
|
14,105
|
14,37
|
14,34
|
| 23/07/2026 |
1 966 551 |
-1,15%
|
14,245
|
14,12
|
14,34
|
14,24
|
| 22/07/2026 |
2 345 046 |
1,44%
|
14,1566
|
13,99
|
14,485
|
14,40
|
| 21/07/2026 |
2 737 022 |
0,60%
|
14,27
|
14,12
|
14,56
|
14,20
|
| 20/07/2026 |
4 054 573 |
-1,12%
|
14,373
|
14,105
|
14,465
|
14,14
|
| 17/07/2026 |
2 504 037 |
-2,29%
|
14,676
|
14,2539
|
14,795
|
14,30
|
| 16/07/2026 |
4 980 328 |
5,74%
|
13,86
|
13,86
|
14,83
|
14,65
|
| 15/07/2026 |
2 257 457 |
1,39%
|
13,72
|
13,68
|
14,035
|
13,86
|
| 14/07/2026 |
3 222 043 |
-1,23%
|
13,8628
|
13,40
|
13,8628
|
13,67
|
| 13/07/2026 |
3 812 252 |
4,01%
|
13,44
|
13,4275
|
14,27
|
13,84
|
| 10/07/2026 |
1 895 392 |
1,14%
|
13,23
|
13,17
|
13,385
|
13,33
|
| 09/07/2026 |
2 920 390 |
0,11%
|
12,9484
|
12,7277
|
13,205
|
13,18
|
| 08/07/2026 |
2 659 125 |
-1,79%
|
13,40
|
12,95
|
13,41
|
13,17
|
| 07/07/2026 |
3 342 177 |
2,84%
|
13,27
|
12,98
|
13,50
|
13,42
|
| 06/07/2026 |
2 760 323 |
-2,21%
|
13,39
|
12,915
|
13,455
|
13,05
|
| 02/07/2026 |
2 684 508 |
-3,09%
|
13,86
|
13,17
|
13,90
|
13,34
|
| 01/07/2026 |
2 068 854 |
-1,01%
|
13,88
|
13,69
|
13,985
|
13,74
|
| 30/06/2026 |
2 016 155 |
1,39%
|
13,77
|
13,545
|
13,975
|
13,88
|
| 29/06/2026 |
2 736 840 |
-2,06%
|
14,074
|
13,6625
|
14,08
|
13,69
|
| 26/06/2026 |
1 902 413 |
1,45%
|
13,81
|
13,79
|
14,235
|
13,98
|
| 25/06/2026 |
1 717 247 |
-0,40%
|
13,9889
|
13,68
|
14,165
|
13,81
|
| 24/06/2026 |
1 676 798 |
0,73%
|
13,78
|
13,635
|
14,045
|
13,88
|
| 23/06/2026 |
1 999 508 |
-1,05%
|
13,82
|
13,62
|
14,4116
|
13,77
|
| 18/06/2026 |
3 024 958 |
2,71%
|
13,80
|
13,65
|
14,33
|
13,89
|
| 17/06/2026 |
2 068 966 |
-3,22%
|
14,24
|
13,615
|
14,24
|
13,67
|
| 16/06/2026 |
1 545 668 |
-1,64%
|
14,4389
|
14,07
|
14,51
|
14,13
|
| 15/06/2026 |
2 030 927 |
-2,01%
|
14,70
|
14,275
|
14,90
|
14,35
|
| 12/06/2026 |
1 967 788 |
-0,07%
|
14,82
|
14,64
|
14,90
|
14,65
|
| 11/06/2026 |
2 045 587 |
-0,24%
|
14,77
|
14,37
|
14,77
|
14,66
|
| 10/06/2026 |
3 076 032 |
1,48%
|
14,479
|
14,21
|
14,765
|
14,69
|
| 09/06/2026 |
1 949 269 |
1,97%
|
14,25
|
14,21
|
14,77
|
14,49
|
| 08/06/2026 |
2 005 208 |
0,92%
|
14,15
|
13,99
|
14,40
|
14,21
|
| 05/06/2026 |
2 039 343 |
-0,88%
|
14,23
|
13,95
|
14,2725
|
14,08
|
| 04/06/2026 |
1 851 728 |
-1,01%
|
14,40
|
14,03
|
14,525
|
14,20
|
| 03/06/2026 |
1 439 930 |
-0,24%
|
14,46
|
14,26
|
14,46
|
14,34
|
| 02/06/2026 |
2 384 414 |
-3,26%
|
14,92
|
14,185
|
14,92
|
14,37
|
| 01/06/2026 |
2 394 215 |
-0,54%
|
14,8847
|
14,56
|
14,94
|
14,86
|
| 29/05/2026 |
1 862 548 |
0,35%
|
14,88
|
14,81
|
15,10
|
14,94
|
| 28/05/2026 |
1 985 474 |
-0,07%
|
14,87
|
14,775
|
15,11
|
14,89
|
| 27/05/2026 |
1 987 170 |
-1,13%
|
15,13
|
14,88
|
15,385
|
14,90
|
| 26/05/2026 |
2 357 242 |
-0,13%
|
15,20
|
15,01
|
15,345
|
15,07
|
| 22/05/2026 |
2 022 780 |
0,74%
|
15,15
|
14,96
|
15,205
|
15,09
|
| 21/05/2026 |
2 674 183 |
1,75%
|
14,62
|
14,31
|
15,15
|
14,97
|
| 20/05/2026 |
4 076 807 |
-0,73%
|
14,84
|
14,26
|
15,19
|
14,89
|
| 19/05/2026 |
1 925 564 |
0,50%
|
14,95
|
14,75
|
15,15
|
15,00
|
| 18/05/2026 |
2 221 665 |
-1,39%
|
15,13
|
14,915
|
15,425
|
14,94
|
| 15/05/2026 |
1 453 915 |
0,55%
|
15,143
|
14,87
|
15,31
|
15,15
|
| 14/05/2026 |
2 045 745 |
1,96%
|
14,8837
|
14,82
|
15,20
|
15,11
|
| 13/05/2026 |
2 363 465 |
-2,37%
|
15,28
|
14,725
|
15,28
|
14,82
|
| 12/05/2026 |
3 325 486 |
1,27%
|
15,02
|
14,92
|
15,505
|
15,18
|
| 11/05/2026 |
2 261 148 |
-2,60%
|
15,4017
|
14,9035
|
15,4017
|
14,99
|
| 08/05/2026 |
3 585 794 |
2,60%
|
15,27
|
15,04
|
15,5599
|
15,39
|
| 07/05/2026 |
1 344 829 |
-0,43%
|
15,0375
|
14,855
|
15,35
|
15,00
|
| 06/05/2026 |
2 509 815 |
2,45%
|
15,00
|
14,97
|
15,40
|
15,08
|
| 05/05/2026 |
2 614 638 |
-0,88%
|
14,88
|
14,575
|
14,98
|
14,72
|
| 04/05/2026 |
1 734 625 |
-0,47%
|
14,99
|
14,64
|
15,075
|
14,85
|
| 01/05/2026 |
4 006 032 |
-1,00%
|
15,08
|
14,695
|
15,35
|
14,93
|
| 30/04/2026 |
4 546 886 |
1,44%
|
14,55
|
14,373
|
15,18
|
15,08
|
| 29/04/2026 |
4 344 607 |
0,74%
|
14,85
|
14,70
|
15,30
|
14,89
|
| 28/04/2026 |
3 672 138 |
0,48%
|
14,82
|
14,63
|
14,995
|
14,79
|
| 27/04/2026 |
197 530 |
1,40%
|
14,61
|
14,53
|
14,91
|
14,72
|
| 24/04/2026 |
2 271 089 |
-1,49%
|
14,87
|
14,52
|
14,96
|
14,54
|
| 23/04/2026 |
2 515 864 |
-2,57%
|
15,2441
|
14,69
|
15,43
|
14,76
|
| 22/04/2026 |
3 454 172 |
1,82%
|
14,94
|
14,85
|
15,225
|
15,15
|
| 21/04/2026 |
5 108 414 |
-0,20%
|
15,00
|
14,48
|
15,22
|
14,88
|
| 20/04/2026 |
2 088 794 |
-1,84%
|
15,15
|
14,87
|
15,17
|
14,91
|
| 17/04/2026 |
2 387 312 |
1,27%
|
15,27
|
15,09
|
15,48
|
15,19
|
| 16/04/2026 |
2 871 222 |
1,08%
|
14,85
|
14,79
|
15,1099
|
15,00
|
| 15/04/2026 |
2 388 266 |
1,99%
|
14,59
|
14,461
|
14,86
|
14,84
|
| 14/04/2026 |
3 670 037 |
0,14%
|
14,6081
|
14,52
|
14,87
|
14,55
|
| 13/04/2026 |
2 242 928 |
-0,75%
|
14,53
|
14,275
|
14,535
|
14,53
|
| 10/04/2026 |
2 011 653 |
0,00%
|
14,65
|
14,49
|
14,875
|
14,64
|
| 09/04/2026 |
2 249 786 |
1,28%
|
14,30
|
14,18
|
14,74
|
14,64
|
| 08/04/2026 |
2 869 338 |
0,21%
|
14,9007
|
14,385
|
15,08
|
14,45
|
| 07/04/2026 |
2 595 785 |
-0,62%
|
14,48
|
14,32
|
14,72
|
14,42
|
| 06/04/2026 |
2 842 263 |
1,05%
|
14,26
|
14,24
|
14,56
|
14,51
|
| 02/04/2026 |
2 751 789 |
-1,37%
|
14,36
|
14,22
|
14,69
|
14,36
|
| 01/04/2026 |
2 778 020 |
0,21%
|
14,53
|
14,30
|
14,66
|
14,56
|
| 31/03/2026 |
2 434 039 |
2,54%
|
14,29
|
14,15
|
14,66
|
14,53
|
| 30/03/2026 |
3 457 343 |
-0,98%
|
14,54
|
14,10
|
14,54
|
14,16
|
| 27/03/2026 |
2 271 654 |
-2,12%
|
14,58
|
14,25
|
14,6014
|
14,30
|
| 26/03/2026 |
1 625 612 |
-1,72%
|
14,75
|
14,585
|
15,00
|
14,62
|
| 25/03/2026 |
2 967 724 |
-0,54%
|
15,09
|
14,56
|
15,16
|
14,87
|
