Mattel Inc (MAT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
13/05/2024	0	-1,11%	18,90	18,60	18,90	18,66
10/05/2024	1.419.446	-1,11%	18,90	18,60	18,90	18,66
09/05/2024	1.504.577	0,64%	18,79	18,77	19,04	18,87
08/05/2024	1.665.736	0,16%	18,61	18,59	18,94	18,75
07/05/2024	2.064.789	0,27%	18,72	18,70	18,9875	18,72
06/05/2024	1.772.296	1,19%	18,62	18,595	18,93	18,67
03/05/2024	1.343.748	0,11%	18,52	18,45	18,75	18,45
02/05/2024	1.651.093	1,94%	18,32	18,20	18,53	18,43
01/05/2024	1.944.820	-1,31%	18,32	17,92	18,36	18,08
30/04/2024	2.027.278	-0,92%	18,38	18,21	18,52	18,32
29/04/2024	1.512.489	0,71%	18,42	18,3325	18,65	18,49
26/04/2024	1.767.012	-0,60%	18,42	18,285	18,54	18,36
25/04/2024	2.525.456	-3,70%	19,22	17,985	19,095	18,47
24/04/2024	3.912.181	2,40%	19,22	19,17	20,07	19,18
23/04/2024	2.433.491	0,59%	18,63	18,53	18,925	18,73
22/04/2024	2.379.254	3,16%	18,17	18,155	18,645	18,62
19/04/2024	1.263.259	-0,66%	18,02	17,99	18,245	18,05
18/04/2024	2.636.322	0,67%	18,13	18,025	18,13	18,17
17/04/2024	1.634.604	0,45%	18,08	17,91	18,17	18,05
16/04/2024	1.870.403	-0,66%	18,56	17,955	18,20	17,97
15/04/2024	1.747.622	-1,85%	18,56	18,065	18,62	18,09
12/04/2024	1.215.901	-0,70%	18,69	18,36	18,615	18,43
11/04/2024	2.408.757	-0,70%	18,69	18,3602	18,86	18,56
10/04/2024	3.611.831	-2,45%	19,29	18,63	18,97	18,69
09/04/2024	1.049.408	-0,98%	19,29	19,135	19,47	19,16
08/04/2024	820.003	0,21%	19,29	19,275	19,54	19,35
05/04/2024	1.180.781	-1,03%	19,50	19,23	19,58	19,31
04/04/2024	1.707.470	0,67%	19,58	19,35	19,81	19,51
03/04/2024	1.755.665	-1,22%	19,60	19,355	19,725	19,38
02/04/2024	2.365.229	-0,31%	19,56	19,395	19,65	19,62
01/04/2024	962.976	-0,66%	19,77	19,605	19,875	19,68
28/03/2024	1.116.036	0,25%	19,76	19,68	19,82	19,81
27/03/2024	953.523	1,86%	19,50	19,4854	19,76	19,76
26/03/2024	1.573.885	0,26%	19,47	19,345	19,455	19,40
25/03/2024	1.007.294	-0,46%	19,61	19,21	19,48	19,35
22/03/2024	1.610.547	-1,37%	19,61	19,285	19,70	19,44
21/03/2024	1.311.668	0,87%	19,58	19,51	19,785	19,71
20/03/2024	1.687.414	-1,76%	19,88	19,30	19,88	19,54
19/03/2024	2.503.895	2,84%	19,33	19,33	19,945	19,89
18/03/2024	1.407.102	0,89%	19,12	19,0717	19,505	19,34
15/03/2024	7.898.310	-0,52%	19,24	19,13	19,70	19,17
14/03/2024	3.485.563	-4,60%	20,20	19,17	20,21	19,27
13/03/2024	1.855.825	-0,35%	20,29	20,175	20,48	20,20
12/03/2024	1.987.527	0,75%	19,71	19,92	20,30	20,27
11/03/2024	1.979.355	1,47%	19,71	19,572	20,24	20,08
08/03/2024	1.382.715	1,23%	19,71	19,675	19,8499	19,79
07/03/2024	1.419.047	0,83%	19,45	19,25	19,79	19,55
06/03/2024	932.939	0,16%	19,46	19,35	19,645	19,39
05/03/2024	1.177.397	0,10%	19,24	19,085	19,43	19,36
04/03/2024	1.108.893	-0,92%	19,60	19,305	19,59	19,34
01/03/2024	1.459.274	-0,91%	19,60	19,32	19,72	19,52
29/02/2024	1.678.340	0,20%	19,70	19,65	19,88	19,70
28/02/2024	1.790.348	0,26%	19,49	19,49	19,85	19,66
27/02/2024	1.334.228	0,77%	19,61	19,48	19,63	19,61
26/02/2024	1.627.960	-0,87%	19,61	19,3325	19,705	19,46
23/02/2024	1.897.893	-0,46%	19,76	19,6125	19,865	19,63
22/02/2024	1.588.352	0,31%	19,76	19,66	19,92	19,72
21/02/2024	1.927.707	1,66%	19,30	19,29	19,71	19,66
20/02/2024	2.379.629	0,47%	18,95	19,03	19,545	19,34
19/02/2024	1.133.403	0,00%	18,95	18,91	19,505	19,25
16/02/2024	1.133.403	-0,21%	18,95	18,91	19,505	19,25
15/02/2024	1.586.514	-1,40%	18,98	18,9701	19,49	19,02
14/02/2024	2.422.913	2,39%	18,98	18,915	19,295	19,29
13/02/2024	2.548.790	-1,72%	18,61	18,41	18,88	18,84
12/02/2024	2.757.473	1,48%	18,93	18,88	19,245	19,17
09/02/2024	3.021.746	0,11%	18,84	18,48	19,01	18,89
08/02/2024	4.929.910	0,32%	19,01	18,505	19,34	18,87
07/02/2024	2.871.173	1,57%	18,50	18,345	18,87	18,81
06/02/2024	2.755.999	0,27%	18,59	18,38	18,715	18,52
05/02/2024	1.903.399	-2,89%	17,96	18,31	18,675	18,47
02/02/2024	3.520.400	4,11%	17,96	18,541	19,18	19,02
01/02/2024	2.167.912	2,12%	17,96	17,88	18,355	18,27
31/01/2024	1.239.171	-1,49%	18,24	17,83	18,34	17,89
30/01/2024	1.402.642	-0,87%	18,24	18,145	18,475	18,16
29/01/2024	1.450.504	-0,16%	18,35	18,14	18,40	18,32
26/01/2024	2.438.544	1,38%	17,96	18,22	18,67	18,35
25/01/2024	2.379.358	1,46%	17,96	17,81	18,19	18,10
24/01/2024	1.283.938	0,11%	17,86	17,695	17,87	17,84
23/01/2024	1.083.235	0,17%	17,86	17,69	18,005	17,82
22/01/2024	1.419.566	-0,45%	17,98	17,67	18,04	17,79
19/01/2024	2.349.416	1,13%	17,68	17,49	17,91	17,87
18/01/2024	1.353.393	1,49%	17,19	17,38	17,71	17,67
17/01/2024	3.186.962	-2,63%	17,19	16,99	17,655	17,41
16/01/2024	1.574.552	-2,03%	18,06	17,655	18,06	17,88
15/01/2024	1.618.980	-0,22%	18,41	18,19	18,545	18,25
12/01/2024	1.618.980	-0,22%	18,41	18,19	18,545	18,25
11/01/2024	915.698	-0,92%	18,42	18,21	18,515	18,29
10/01/2024	1.079.647	0,87%	18,29	18,23	18,47	18,46
09/01/2024	1.220.982	-1,08%	18,35	18,26	18,5075	18,30
08/01/2024	1.183.376	0,66%	18,16	18,12	18,50	18,30
05/01/2024	1.717.005	-0,22%	18,18	18,03	18,34	18,18
04/01/2024	2.238.961	-0,65%	18,00	17,91	18,39	18,22
03/01/2024	1.508.308	-2,29%	18,80	18,225	18,57	18,34
02/01/2024	1.264.316	-0,58%	18,80	18,63	19,11	18,77
29/12/2023	1.112.562	-1,31%	19,07	18,75	19,225	18,88
28/12/2023	1.221.044	0,74%	18,94	18,86	19,15	19,13
27/12/2023	1.063.365	-0,58%	19,10	18,935	19,16	18,99
26/12/2023	851.157	-0,11%	19,01	19,02	19,185	19,10
22/12/2023	940.280	0,37%	19,01	18,915	19,21	19,12
21/12/2023	1.061.353	1,49%	18,94	18,845	19,075	19,05