Melco Resort Entertainment Ltd ADR (MPEL)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 26/10/2026 |
1.205.902 |
4,29%
|
3,7786
|
3,73
|
3,98
|
3,89
|
| 23/10/2026 |
1.657.526 |
-5,30%
|
3,90
|
3,7044
|
3,96
|
3,73
|
| 22/10/2026 |
1.879.942 |
-2,94%
|
4,03
|
3,91
|
4,105
|
3,96
|
| 21/10/2026 |
995.768 |
-0,85%
|
4,13
|
4,04
|
4,16
|
4,08
|
| 20/10/2026 |
993.180 |
0,24%
|
4,14
|
4,09
|
4,165
|
4,12
|
| 19/10/2026 |
1.307.080 |
-0,96%
|
4,15
|
4,035
|
4,19
|
4,11
|
| 16/10/2026 |
867.735 |
-3,70%
|
4,25
|
4,145
|
4,3085
|
4,15
|
| 15/10/2026 |
799.348 |
2,98%
|
4,24
|
4,21
|
4,34
|
4,32
|
| 14/10/2026 |
811.368 |
-0,59%
|
4,22
|
4,135
|
4,285
|
4,20
|
| 13/10/2026 |
1.232.556 |
0,47%
|
4,22
|
4,22
|
4,32
|
4,24
|
| 12/10/2026 |
787.684 |
-0,24%
|
4,29
|
4,185
|
4,29
|
4,22
|
| 09/10/2026 |
1.203.976 |
1,44%
|
4,30
|
4,22
|
4,345
|
4,23
|
| 08/10/2026 |
810.070 |
0,00%
|
4,2188
|
4,152
|
4,25
|
4,17
|
| 07/10/2026 |
990.544 |
-1,65%
|
4,32
|
4,15
|
4,32
|
4,17
|
| 06/10/2026 |
962.740 |
0,24%
|
4,30
|
4,24
|
4,36
|
4,24
|
| 05/10/2026 |
964.365 |
0,96%
|
4,30
|
4,1692
|
4,335
|
4,23
|
| 02/10/2026 |
1.133.972 |
1,21%
|
4,19
|
4,06
|
4,22
|
4,19
|
| 01/10/2026 |
1.910.120 |
-7,59%
|
4,48
|
4,07
|
4,48
|
4,14
|
| 30/09/2026 |
893.937 |
-1,75%
|
4,62
|
4,48
|
4,62
|
4,48
|
| 29/09/2026 |
1.087.005 |
-2,36%
|
5,00
|
4,56
|
5,00
|
4,56
|
| 28/09/2026 |
664.237 |
-1,37%
|
4,82
|
4,65
|
4,82
|
4,67
|
| 25/09/2026 |
604.216 |
1,50%
|
4,74
|
4,68
|
4,77
|
4,73
|
| 24/09/2026 |
1.002.053 |
-0,95%
|
4,72
|
4,535
|
4,73
|
4,67
|
| 23/09/2026 |
827.800 |
-1,26%
|
4,88
|
4,68
|
4,88
|
4,72
|
| 22/09/2026 |
837.147 |
1,27%
|
4,76
|
4,75
|
4,895
|
4,78
|
| 21/09/2026 |
733.891 |
1,83%
|
4,66
|
4,615
|
4,74
|
4,72
|
| 18/09/2026 |
831.306 |
-0,75%
|
4,66
|
4,63
|
4,78
|
4,64
|
| 17/09/2026 |
830.722 |
2,63%
|
4,67
|
4,582
|
4,77
|
4,68
|
| 16/09/2026 |
983.021 |
-1,72%
|
4,73
|
4,559
|
4,75
|
4,56
|
| 15/09/2026 |
1.224.749 |
-3,53%
|
4,86
|
4,64
|
4,86
|
4,64
|
| 14/09/2026 |
1.832.253 |
-4,75%
|
5,00
|
4,765
|
5,07
|
4,81
|
| 11/09/2026 |
619.593 |
0,80%
|
5,01
|
5,01
|
5,08
|
5,05
|
| 10/09/2026 |
1.075.316 |
-0,99%
|
5,01
|
4,935
|
5,065
|
5,01
|
| 09/09/2026 |
791.006 |
-1,17%
|
5,12
|
5,05
|
5,16
|
5,06
|
| 08/09/2026 |
1.134.403 |
-1,82%
|
5,2238
|
5,085
|
5,24
|
5,12
|
| 04/09/2026 |
644.337 |
0,58%
|
5,15
|
5,10
|
5,23
|
5,21
|
| 03/09/2026 |
683.243 |
0,00%
|
5,18
|
5,06
|
5,23
|
5,18
|
| 02/09/2026 |
756.569 |
2,37%
|
5,0936
|
5,05
|
5,235
|
5,18
|
| 01/09/2026 |
1.154.357 |
-0,20%
|
5,07
|
4,99
|
5,1351
|
5,07
|
| 31/08/2026 |
1.004.465 |
-4,14%
|
5,25
|
5,035
|
5,335
|
5,08
|
| 28/08/2026 |
814.542 |
3,10%
|
5,19
|
5,18
|
5,34
|
5,32
|
| 27/08/2026 |
1.127.866 |
-4,44%
|
5,41
|
5,17
|
5,41
|
5,17
|
| 26/08/2026 |
515.623 |
-1,28%
|
5,51
|
5,41
|
5,52
|
5,41
|
| 25/08/2026 |
631.181 |
0,37%
|
5,46
|
5,38
|
5,51
|
5,48
|
| 24/08/2026 |
543.860 |
-0,46%
|
5,50
|
5,445
|
5,52
|
5,46
|
| 21/08/2026 |
611.223 |
2,43%
|
5,35
|
5,35
|
5,53
|
5,49
|
| 20/08/2026 |
1.067.945 |
-2,28%
|
5,3759
|
5,24
|
5,49
|
5,35
|
| 19/08/2026 |
436.439 |
0,92%
|
5,48
|
5,3769
|
5,51
|
5,48
|
| 18/08/2026 |
707.078 |
-0,43%
|
5,4889
|
5,44
|
5,505
|
5,44
|
| 17/08/2026 |
905.910 |
-2,32%
|
5,65
|
5,43
|
5,67
|
5,47
|
| 14/08/2026 |
798.272 |
2,00%
|
5,52
|
5,50
|
5,66
|
5,60
|
| 13/08/2026 |
1.847.956 |
-0,36%
|
5,38
|
5,08
|
5,615
|
5,50
|
| 12/08/2026 |
384.040 |
-0,72%
|
5,64
|
5,505
|
5,64
|
5,52
|
| 11/08/2026 |
576.649 |
1,65%
|
5,46
|
5,44
|
5,55
|
5,55
|
| 10/08/2026 |
556.734 |
-1,08%
|
5,53
|
5,46
|
5,56
|
5,46
|
| 07/08/2026 |
1.538.557 |
-0,09%
|
5,57
|
5,43
|
5,57
|
5,52
|
| 06/08/2026 |
1.175.050 |
-2,12%
|
5,56
|
5,50
|
5,63
|
5,52
|
| 05/08/2026 |
445.881 |
1,17%
|
5,75
|
5,63
|
5,785
|
5,65
|
| 04/08/2026 |
775.231 |
0,09%
|
5,57
|
5,51
|
5,63
|
5,58
|
| 03/08/2026 |
1.100.859 |
-2,62%
|
5,68
|
5,51
|
5,715
|
5,58
|
| 31/07/2026 |
443.670 |
-0,69%
|
5,75
|
5,56
|
5,84
|
5,73
|
| 30/07/2026 |
1.120.472 |
1,14%
|
5,75
|
5,56
|
5,84
|
5,76
|
| 29/07/2026 |
769.499 |
0,62%
|
5,7402
|
5,605
|
5,7402
|
5,69
|
| 28/07/2026 |
637.314 |
0,53%
|
5,62
|
5,555
|
5,678
|
5,64
|
| 27/07/2026 |
757.960 |
3,79%
|
5,50
|
5,49
|
5,64
|
5,62
|
| 24/07/2026 |
716.830 |
-2,96%
|
5,57
|
5,37
|
5,60
|
5,41
|
| 23/07/2026 |
842.002 |
2,19%
|
5,55
|
5,455
|
5,59
|
5,57
|
| 22/07/2026 |
1.125.768 |
0,74%
|
5,45
|
5,425
|
5,5098
|
5,47
|
| 21/07/2026 |
1.077.249 |
-0,82%
|
5,48
|
5,43
|
5,53
|
5,43
|
| 20/07/2026 |
916.061 |
0,57%
|
5,47
|
5,44
|
5,52
|
5,48
|
| 17/07/2026 |
1.619.071 |
0,37%
|
5,38
|
5,38
|
5,57
|
5,45
|
| 16/07/2026 |
2.574.844 |
2,95%
|
5,33
|
5,30
|
5,60
|
5,42
|
| 15/07/2026 |
1.502.627 |
1,35%
|
5,30
|
5,19
|
5,355
|
5,26
|
| 14/07/2026 |
1.973.744 |
-4,24%
|
5,50
|
5,15
|
5,60
|
5,19
|
| 13/07/2026 |
1.202.301 |
-1,00%
|
5,52
|
5,42
|
5,60
|
5,42
|
| 10/07/2026 |
2.237.874 |
3,78%
|
5,35
|
5,35
|
5,545
|
5,49
|
| 09/07/2026 |
4.436.733 |
1,05%
|
5,25
|
5,18
|
5,345
|
5,29
|
| 08/07/2026 |
5.804.714 |
-0,10%
|
5,26
|
5,175
|
5,36
|
5,25
|
| 07/07/2026 |
2.045.078 |
0,96%
|
5,22
|
5,20
|
5,36
|
5,26
|
| 06/07/2026 |
2.842.200 |
-3,06%
|
5,39
|
5,08
|
5,43
|
5,23
|
| 02/07/2026 |
2.215.632 |
2,86%
|
5,32
|
5,1802
|
5,415
|
5,39
|
| 01/07/2026 |
1.507.785 |
-0,66%
|
5,27
|
5,12
|
5,29
|
5,24
|
| 30/06/2026 |
2.151.423 |
-2,05%
|
5,50
|
5,245
|
5,50
|
5,27
|
| 29/06/2026 |
1.013.082 |
0,47%
|
5,48
|
5,35
|
5,48
|
5,38
|
| 26/06/2026 |
953.395 |
3,97%
|
5,16
|
5,16
|
5,40
|
5,36
|
| 25/06/2026 |
1.753.208 |
-5,30%
|
5,45
|
5,07
|
5,4691
|
5,17
|
| 24/06/2026 |
987.126 |
0,74%
|
5,47
|
5,44
|
5,52
|
5,47
|
| 23/06/2026 |
925.503 |
2,64%
|
5,17
|
5,17
|
5,45
|
5,42
|
| 18/06/2026 |
766.244 |
1,65%
|
5,39
|
5,30
|
5,57
|
5,30
|
| 17/06/2026 |
770.442 |
0,37%
|
5,42
|
5,39
|
5,53
|
5,44
|
| 16/06/2026 |
827.757 |
-0,28%
|
5,44
|
5,40
|
5,52
|
5,42
|
| 15/06/2026 |
1.552.420 |
-1,00%
|
5,50
|
5,44
|
5,55
|
5,44
|
| 12/06/2026 |
1.110.719 |
-1,08%
|
5,56
|
5,49
|
5,6861
|
5,50
|
| 11/06/2026 |
2.945.880 |
-1,42%
|
5,60
|
5,35
|
5,64
|
5,56
|
| 10/06/2026 |
3.588.698 |
0,36%
|
5,62
|
5,40
|
5,71
|
5,63
|
| 09/06/2026 |
984.051 |
-5,04%
|
5,8009
|
5,605
|
6,04
|
5,62
|
| 08/06/2026 |
1.906.083 |
4,21%
|
5,69
|
5,64
|
6,0069
|
5,95
|
| 05/06/2026 |
525.703 |
-2,15%
|
5,84
|
5,69
|
5,90
|
5,70
|
| 04/06/2026 |
1.358.515 |
0,95%
|
5,89
|
5,805
|
6,055
|
5,82
|
| 03/06/2026 |
928.534 |
0,61%
|
5,90
|
5,60
|
5,90
|
5,78
|
