BiG | O banco que entende os seus valores.

Moelis & Company (MCUS)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
16/05/2025	417.406	0,66%	61,08	60,375	62,095	61,47
15/05/2025	321.160	0,46%	61,00	60,4201	61,64	61,07
14/05/2025	434.028	-0,57%	61,17	60,4201	61,64	60,79
13/05/2025	518.225	0,69%	58,465	58,35	61,91	61,14
12/05/2025	1.142.911	10,48%	56,79	56,79	61,44	60,72
09/05/2025	450.926	-0,31%	53,82	53,66	55,59	54,96
08/05/2025	507.433	4,12%	52,72	52,505	55,57	55,13
07/05/2025	355.405	1,01%	52,48	51,98	53,445	52,95
06/05/2025	377.223	-1,93%	53,475	51,98	54,56	52,42
05/05/2025	316.968	-1,31%	53,73	53,40	54,56	53,45
02/05/2025	450.327	2,62%	53,63	53,27	55,99	54,16
01/05/2025	418.710	-0,32%	52,215	51,66	54,5228	53,41
30/04/2025	515.440	0,43%	52,785	51,66	53,84	53,58
29/04/2025	635.427	0,91%	52,88	51,79	53,84	53,31
28/04/2025	488.879	0,57%	52,53	51,95	53,58	52,83
25/04/2025	493.257	-0,15%	50,01	50,0435	53,24	52,53
24/04/2025	1.080.224	0,88%	53,54	50,0001	55,2276	52,61
23/04/2025	1.273.640	1,52%	51,02	50,1682	55,2276	52,15
22/04/2025	466.482	3,49%	51,19	48,96	51,91	51,37
21/04/2025	540.551	-3,85%	51,63	48,96	51,63	49,64
17/04/2025	329.787	1,69%	52,06	50,27	52,20	51,63
16/04/2025	309.847	-3,02%	52,33	50,15	53,29	50,77
15/04/2025	342.699	0,44%	52,33	52,01	53,29	52,35
14/04/2025	759.777	3,00%	49,95	50,92	52,60	52,12
11/04/2025	477.987	-0,35%	49,95	48,79	53,245	50,60
10/04/2025	625.870	-6,50%	52,62	49,91	53,09	50,78
09/04/2025	681.246	10,95%	47,87	47,01	55,21	54,31
08/04/2025	826.972	-2,35%	51,895	47,86	52,81	48,86
07/04/2025	823.608	-1,01%	47,96	47,175	52,83	50,05
04/04/2025	854.692	-4,50%	50,53	48,30	51,46	50,56
03/04/2025	742.667	-12,00%	56,02	52,78	56,10	52,94
02/04/2025	411.048	3,00%	57,25	57,25	60,615	60,13
01/04/2025	338.117	0,03%	57,95	57,23	58,99	58,38
31/03/2025	494.711	0,78%	59,19	56,815	58,78	58,36
28/03/2025	332.007	-2,93%	59,19	57,335	60,3599	57,91
27/03/2025	456.451	-3,21%	61,285	59,06	61,06	59,66
26/03/2025	336.824	-2,05%	62,97	61,625	63,95	61,63
25/03/2025	325.293	-0,11%	63,395	62,54	63,79	62,92
24/03/2025	298.433	3,45%	62,35	62,07	63,40	62,99
21/03/2025	422.489	0,65%	60,00	59,67	61,51	60,89
20/03/2025	380.757	0,53%	60,00	60,045	61,265	60,50
19/03/2025	429.668	1,30%	59,77	58,935	61,22	60,18
18/03/2025	368.767	-1,40%	59,77	59,005	60,05	59,41
17/03/2025	326.575	1,09%	59,465	59,465	60,62	60,20
14/03/2025	263.159	1,71%	59,40	58,35	60,005	59,55
13/03/2025	705.940	-2,56%	59,40	57,845	59,69	58,55
12/03/2025	510.448	0,50%	60,77	59,525	61,155	60,09
11/03/2025	641.607	0,93%	60,79	59,11	61,12	59,79
10/03/2025	675.965	-4,19%	60,79	58,82	61,16	59,24
07/03/2025	294.214	-1,04%	62,28	59,65	62,475	61,82
06/03/2025	401.648	-2,83%	62,81	62,15	64,56	62,47
05/03/2025	397.462	-0,59%	64,81	63,7001	65,38	64,29
04/03/2025	734.980	-5,13%	67,43	63,455	66,69	64,67
03/03/2025	333.910	-3,50%	70,435	67,55	71,14	68,17
28/02/2025	214.139	1,55%	70,435	69,1877	70,69	70,64
27/02/2025	367.205	-1,46%	70,435	69,53	71,26	69,56
26/02/2025	570.528	2,25%	70,775	68,99	71,46	70,59
25/02/2025	524.573	-1,95%	70,775	67,81	70,775	69,04
24/02/2025	336.664	-1,28%	75,69	70,33	70,96	70,41
21/02/2025	537.072	-3,11%	75,69	69,21	73,68	71,32
20/02/2025	300.062	-5,39%	75,69	73,311	77,54	73,56
19/02/2025	357.385	0,53%	75,69	76,08	78,57	77,75
18/02/2025	271.846	2,71%	75,69	75,28	77,38	77,34
17/02/2025	0	0,25%	76,50	75,30	77,17	75,30
14/02/2025	253.777	0,25%	76,50	75,79	77,17	75,95
13/02/2025	306.165	-0,34%	76,88	74,905	76,935	75,76
12/02/2025	423.186	-2,00%	76,11	74,81	77,14	76,02
11/02/2025	348.319	-1,20%	78,84	76,92	78,26	77,57
10/02/2025	409.343	-0,37%	78,84	77,22	79,435	78,51
07/02/2025	442.281	-2,96%	81,40	78,30	81,38	78,80
06/02/2025	770.289	1,91%	77,95	76,9701	82,89	81,20
05/02/2025	638.622	2,67%	77,95	78,32	80,08	79,68
04/02/2025	589.652	0,04%	77,95	77,59	79,94	77,61
03/02/2025	291.404	-0,91%	75,22	74,63	77,60	77,58
31/01/2025	249.263	0,67%	78,505	78,07	79,955	78,29
30/01/2025	163.029	0,53%	75,97	77,34	78,86	77,77
29/01/2025	184.897	-0,49%	75,97	76,60	79,148	77,36
28/01/2025	169.680	2,30%	75,97	75,975	78,035	77,74
27/01/2025	186.358	-2,63%	77,67	75,28	77,765	75,99
24/01/2025	230.651	0,22%	77,38	76,85	78,17	78,04
23/01/2025	243.787	-0,79%	78,31	77,49	78,67	77,87
22/01/2025	443.156	-0,91%	79,30	78,39	79,46	78,49
21/01/2025	230.791	2,42%	77,39	77,82	79,36	79,21
20/01/2025	0	1,01%	77,39	76,66	77,42	77,34
17/01/2025	230.231	1,01%	77,39	76,66	77,42	77,34
16/01/2025	175.592	1,71%	75,80	75,545	77,33	76,57
15/01/2025	280.720	3,39%	70,51	74,32	76,185	75,28
14/01/2025	306.519	2,96%	70,51	70,89	72,865	72,81
13/01/2025	425.183	-1,01%	70,51	69,70	71,0665	70,72
10/01/2025	501.301	-4,40%	72,27	70,71	72,3267	71,44
09/01/2025	1.034.883	1,15%	74,14	73,824	76,671	74,73
08/01/2025	744.745	1,15%	74,14	73,824	76,671	74,73
07/01/2025	354.854	-2,09%	75,73	72,56	75,855	73,88
06/01/2025	181.669	0,80%	75,505	74,995	76,241	75,46
03/01/2025	193.065	0,89%	74,64	74,15	75,13	74,86
02/01/2025	225.345	0,43%	74,435	73,59	75,38	74,20
31/12/2024	0	-0,39%	74,59	73,675	74,86	73,88
30/12/2024	168.829	-0,39%	73,645	72,66	74,50	73,80
27/12/2024	102.764	-1,26%	74,52	73,28	75,21	74,46
26/12/2024	128.775	0,76%	74,18	74,36	75,67	75,41