Cotação atual, histórico e gráfico do papel: MACY34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações MACY34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
02/04/2025	4,29%	3,10	75,30	74,60	74,60	75,30	11K	4
31/03/2025	-1,90%	-1,40	72,20	73,00	72,20	73,00	19K	5
28/03/2025	-4,17%	-3,20	73,60	74,41	73,30	74,41	16K	6
27/03/2025	-1,41%	-1,10	76,80	76,80	76,80	76,80	8K	1
26/03/2025	-0,38%	-0,30	77,90	77,90	77,90	77,90	8K	1
25/03/2025	-2,13%	-1,70	78,20	78,33	78,20	78,33	9K	3
24/03/2025	2,96%	2,30	79,90	79,90	79,90	79,90	8K	1

20/03/2025	0,39%	0,30	77,60	77,60	77,60	77,60	5K	2
19/03/2025	0,00%	0,00	77,30	77,00	76,60	77,30	24K	4
18/03/2025	-2,15%	-1,70	77,30	78,32	77,30	79,80	36K	5
17/03/2025	4,46%	3,37	79,00	75,26	75,26	79,00	34K	11
14/03/2025	-5,46%	-4,37	75,63	80,80	74,44	80,80	23K	12
12/03/2025	0,25%	0,20	80,00	84,18	80,00	84,18	12K	3
11/03/2025	-2,68%	-2,20	79,80	82,00	79,78	82,00	9K	5
07/03/2025	7,34%	5,61	82,00	77,52	77,52	82,00	3K	8
06/03/2025	-0,79%	-0,61	76,39	77,00	72,50	77,57	20K	16
05/03/2025	-6,28%	-5,16	77,00	81,00	76,52	81,00	14K	26
28/02/2025	-0,53%	-0,44	82,16	82,01	82,00	82,16	1K	3
27/02/2025	-2,54%	-2,15	82,60	82,60	82,60	82,60	413	1
26/02/2025	0,61%	0,51	84,75	86,00	84,75	86,00	2K	2
25/02/2025	-2,10%	-1,81	84,24	86,31	84,24	86,31	7K	5
24/02/2025	-3,18%	-2,83	86,05	86,05	86,05	86,05	1K	1
20/02/2025	1,36%	1,19	88,88	88,45	88,15	88,88	31K	5
19/02/2025	0,97%	0,84	87,69	86,04	86,04	87,69	2K	3
18/02/2025	1,00%	0,86	86,85	86,85	86,85	86,85	2K	3
13/02/2025	0,34%	0,29	85,99	85,12	84,50	85,99	38K	5
12/02/2025	2,55%	2,13	85,70	84,08	84,08	85,70	18K	3
11/02/2025	1,91%	1,57	83,57	84,19	83,57	84,19	1K	2
07/02/2025	-2,65%	-2,23	82,00	84,00	82,00	84,00	6K	7
06/02/2025	-3,97%	-3,48	84,23	85,20	84,23	85,20	47K	7
04/02/2025	-1,14%	-1,01	87,71	88,72	87,71	88,72	4K	2
03/02/2025	-2,94%	-2,69	88,72	89,82	88,72	89,82	36K	4
31/01/2025	1,57%	1,41	91,41	91,35	91,35	92,70	24K	5
29/01/2025	-0,88%	-0,80	90,00	91,10	90,00	91,50	23K	10
28/01/2025	1,59%	1,42	90,80	90,57	90,57	90,80	9K	2
27/01/2025	-1,13%	-1,02	89,38	89,80	89,38	89,80	10K	2
24/01/2025	2,09%	1,85	90,40	88,50	88,50	91,36	33K	6
23/01/2025	2,37%	2,05	88,55	87,24	87,24	88,55	19K	4
22/01/2025	0,49%	0,42	86,50	85,81	85,81	86,50	61K	2
21/01/2025	3,56%	2,96	86,08	84,95	82,03	87,81	81K	693
20/01/2025	-2,41%	-2,05	83,12	84,00	82,86	84,00	44K	522
17/01/2025	1,68%	1,41	85,17	84,50	84,50	85,17	5K	2
16/01/2025	0,14%	0,12	83,76	83,76	83,76	83,76	251	1
15/01/2025	-2,12%	-1,81	83,64	84,95	82,80	84,95	52K	9
14/01/2025	-3,53%	-3,13	85,45	86,00	85,45	86,00	62K	13
13/01/2025	-7,21%	-6,88	88,58	95,19	88,33	95,60	120K	1.216
10/01/2025	-1,14%	-1,10	95,46	98,18	95,46	98,18	3K	21
09/01/2025	-1,95%	-1,92	96,56	96,56	96,56	96,56	482	1
07/01/2025	-2,50%	-2,52	98,48	100,80	98,47	100,80	11K	15
06/01/2025	-1,56%	-1,60	101,00	102,00	101,00	102,00	10K	2
03/01/2025	1,48%	1,50	102,60	102,25	102,25	102,60	10K	2
02/01/2025	-2,16%	-2,23	101,10	102,00	101,10	102,00	10K	2
30/12/2024	-5,44%	-5,94	103,33	103,33	103,33	103,33	1K	1
27/12/2024	-1,84%	-2,05	109,27	110,99	109,27	110,99	5K	2
26/12/2024	8,08%	8,32	111,32	103,00	103,00	111,54	68K	16
23/12/2024	1,93%	1,95	103,00	102,22	102,22	103,00	5K	2
20/12/2024	4,37%	4,23	101,05	100,25	100,25	101,05	6K	3
19/12/2024	-4,52%	-4,58	96,82	97,20	96,82	97,20	18K	2
18/12/2024	-1,74%	-1,80	101,40	102,90	101,40	102,90	2K	2
17/12/2024	0,10%	0,10	103,20	103,20	103,20	103,20	206	1
16/12/2024	2,59%	2,60	103,10	100,84	100,84	104,00	24K	5
13/12/2024	1,52%	1,50	100,50	98,34	98,34	100,50	7K	6
11/12/2024	-3,18%	-3,25	99,00	99,14	89,92	99,20	19K	19
10/12/2024	1,41%	1,42	102,25	105,00	101,20	105,00	1K	4
09/12/2024	1,34%	1,33	100,83	103,30	100,83	105,00	26K	17
06/12/2024	0,81%	0,80	99,50	99,01	99,01	99,50	10K	2
05/12/2024	-1,89%	-1,90	98,70	99,20	98,60	100,00	21K	10
04/12/2024	-1,66%	-1,70	100,60	100,60	99,40	100,78	32K	7
03/12/2024	-0,07%	-0,07	102,30	102,30	102,30	102,30	204	1
02/12/2024	4,14%	4,07	102,37	99,00	99,00	102,37	19K	7
29/11/2024	1,59%	1,54	98,30	98,60	96,70	98,60	3K	4
28/11/2024	1,91%	1,81	96,76	96,76	96,76	96,76	483	1
27/11/2024	2,43%	2,25	94,95	93,82	93,82	95,26	13K	5
26/11/2024	0,11%	0,10	92,70	91,00	91,00	93,00	9K	3
25/11/2024	-1,82%	-1,72	92,60	90,90	90,00	92,60	18K	5
22/11/2024	7,79%	6,82	94,32	88,29	88,29	94,35	92K	21
21/11/2024	-0,11%	-0,10	87,50	86,00	84,88	87,50	54K	21
19/11/2024	-2,83%	-2,55	87,60	86,68	86,68	87,60	2K	2
14/11/2024	1,86%	1,65	90,15	88,50	88,50	90,15	13K	5
13/11/2024	1,55%	1,35	88,50	87,15	87,15	88,50	8K	6
12/11/2024	-1,69%	-1,50	87,15	88,32	86,67	88,32	113K	62
11/11/2024	-2,04%	-1,85	88,65	95,00	88,65	95,00	5K	3
08/11/2024	-3,62%	-3,40	90,50	91,28	90,50	91,28	9K	2
07/11/2024	2,33%	2,14	93,90	93,30	93,06	94,04	30K	9
06/11/2024	4,27%	3,76	91,76	90,70	90,70	91,76	6K	3
05/11/2024	0,08%	0,07	88,00	87,80	87,00	88,00	92K	8
04/11/2024	-3,37%	-3,07	87,93	88,50	87,69	88,50	17K	5
01/11/2024	2,25%	2,00	91,00	89,55	89,55	91,00	9K	3
31/10/2024	0,12%	0,11	89,00	87,69	87,69	89,00	3K	4
30/10/2024	-1,45%	-1,31	88,89	90,27	88,89	90,27	45K	6
29/10/2024	1,54%	1,37	90,20	89,82	89,82	90,20	12K	6
28/10/2024	1,13%	0,99	88,83	88,83	88,83	88,83	9K	1
25/10/2024	0,17%	0,15	87,84	88,38	87,84	88,38	15K	3
23/10/2024	-1,48%	-1,32	87,69	89,60	87,69	89,60	11K	9
22/10/2024	-2,37%	-2,16	89,01	89,40	89,01	89,55	4K	4
21/10/2024	-0,90%	-0,83	91,17	92,00	91,17	92,23	459	4
18/10/2024	-0,04%	-0,04	92,00	92,09	92,00	92,09	6K	2
17/10/2024	0,04%	0,04	92,04	92,00	91,80	94,00	3K	6
16/10/2024	2,32%	2,09	92,00	89,90	89,90	92,22	153K	19
15/10/2024	3,06%	2,67	89,91	89,10	89,10	90,00	23K	7
14/10/2024	-1,89%	-1,68	87,24	88,57	87,24	88,57	264	2
11/10/2024	2,80%	2,42	88,92	86,70	86,70	89,51	81K	13
10/10/2024	0,35%	0,30	86,50	86,19	86,19	86,50	17K	2
09/10/2024	0,02%	0,02	86,20	86,48	86,20	86,48	26K	3
07/10/2024	0,30%	0,26	86,18	86,78	86,18	86,78	776	2
04/10/2024	1,92%	1,62	85,92	87,20	85,52	87,20	12K	8
03/10/2024	1,32%	1,10	84,30	83,68	83,68	84,30	15K	4
02/10/2024	-0,95%	-0,80	83,20	83,20	83,20	83,20	12K	1
01/10/2024	-1,87%	-1,60	84,00	82,59	82,59	84,00	3K	2
30/09/2024	2,88%	2,40	85,60	84,82	84,82	85,60	78K	8
27/09/2024	1,07%	0,88	83,20	83,04	83,04	83,36	2K	4
26/09/2024	0,15%	0,12	82,32	82,16	82,16	82,32	822	2
24/09/2024	-1,67%	-1,40	82,20	82,33	82,15	82,33	21K	10
23/09/2024	-0,83%	-0,70	83,60	84,80	83,11	84,80	3K	3
20/09/2024	1,43%	1,19	84,30	84,30	84,30	84,30	20K	1
19/09/2024	0,08%	0,07	83,11	83,68	82,72	84,25	27K	10
18/09/2024	0,29%	0,24	83,04	82,56	82,29	83,04	56K	7
17/09/2024	-0,24%	-0,20	82,80	84,56	82,80	84,56	14K	6
16/09/2024	-0,43%	-0,36	83,00	82,50	82,50	83,60	4K	6
13/09/2024	0,68%	0,56	83,36	84,18	83,36	84,18	16K	3
11/09/2024	3,05%	2,45	82,80	83,17	81,28	83,17	3K	4
10/09/2024	-0,31%	-0,25	80,35	81,80	80,35	81,80	7K	13
09/09/2024	-1,59%	-1,30	80,60	83,65	80,60	83,65	6K	9
06/09/2024	-1,61%	-1,34	81,90	82,50	81,50	82,73	70K	34
05/09/2024	-2,87%	-2,46	83,24	86,20	83,19	86,20	181K	28
04/09/2024	-2,14%	-1,87	85,70	86,49	85,70	86,67	13K	4
03/09/2024	-0,74%	-0,65	87,57	86,94	86,94	88,68	127K	28
02/09/2024	0,00%	0,00	88,22	89,29	88,22	89,29	1K	4
30/08/2024	0,24%	0,21	88,22	88,01	88,01	88,22	1K	2
29/08/2024	3,49%	2,97	88,01	86,63	86,60	88,65	362K	23
28/08/2024	0,22%	0,19	85,04	84,56	84,56	85,44	66K	9
27/08/2024	-2,40%	-2,09	84,85	86,13	84,85	86,48	251K	27
26/08/2024	-0,57%	-0,50	86,94	86,94	86,94	86,94	869	1
23/08/2024	-	-	87,44	85,20	85,00	88,07	345K	46

Date,Open,High,Low,Close,Volume
02-Apr-25,74.60,75.30,74.60,75.30,11450
31-Mar-25,73.00,73.00,72.20,72.20,19041
28-Mar-25,74.41,74.41,73.30,73.60,15691
27-Mar-25,76.80,76.80,76.80,76.80,7680
26-Mar-25,77.90,77.90,77.90,77.90,7790
25-Mar-25,78.33,78.33,78.20,78.20,8524
24-Mar-25,79.90,79.90,79.90,79.90,7990
20-Mar-25,77.60,77.60,77.60,77.60,4811
19-Mar-25,77.00,77.30,76.60,77.30,23858
18-Mar-25,78.32,79.80,77.30,77.30,36185
17-Mar-25,75.26,79.00,75.26,79.00,34453
14-Mar-25,80.80,80.80,74.44,75.63,23005
12-Mar-25,84.18,84.18,80.00,80.00,11917
11-Mar-25,82.00,82.00,79.78,79.80,8688
07-Mar-25,77.52,82.00,77.52,82.00,2915
06-Mar-25,77.00,77.57,72.50,76.39,19618
05-Mar-25,81.00,81.00,76.52,77.00,14159
28-Feb-25,82.01,82.16,82.00,82.16,1230
27-Feb-25,82.60,82.60,82.60,82.60,413
26-Feb-25,86.00,86.00,84.75,84.75,2234
25-Feb-25,86.31,86.31,84.24,84.24,7232
24-Feb-25,86.05,86.05,86.05,86.05,1290
20-Feb-25,88.45,88.88,88.15,88.88,30671
19-Feb-25,86.04,87.69,86.04,87.69,2270
18-Feb-25,86.85,86.85,86.85,86.85,1737
13-Feb-25,85.12,85.99,84.50,85.99,38372
12-Feb-25,84.08,85.70,84.08,85.70,17604
11-Feb-25,84.19,84.19,83.57,83.57,1259
07-Feb-25,84.00,84.00,82.00,82.00,6500
06-Feb-25,85.20,85.20,84.23,84.23,46921
04-Feb-25,88.72,88.72,87.71,87.71,3709
03-Feb-25,89.82,89.82,88.72,88.72,35986
31-Jan-25,91.35,92.70,91.35,91.41,23659
29-Jan-25,91.10,91.50,90.00,90.00,22924
28-Jan-25,90.57,90.80,90.57,90.80,9068
27-Jan-25,89.80,89.80,89.38,89.38,9963
24-Jan-25,88.50,91.36,88.50,90.40,33302
23-Jan-25,87.24,88.55,87.24,88.55,18674
22-Jan-25,85.81,86.50,85.81,86.50,60532
21-Jan-25,84.95,87.81,82.03,86.08,81453
20-Jan-25,84.00,84.00,82.86,83.12,44360
17-Jan-25,84.50,85.17,84.50,85.17,5076
16-Jan-25,83.76,83.76,83.76,83.76,251
15-Jan-25,84.95,84.95,82.80,83.64,52463
14-Jan-25,86.00,86.00,85.45,85.45,61700
13-Jan-25,95.19,95.60,88.33,88.58,120460
10-Jan-25,98.18,98.18,95.46,95.46,2903
09-Jan-25,96.56,96.56,96.56,96.56,482
07-Jan-25,100.80,100.80,98.47,98.48,11485
06-Jan-25,102.00,102.00,101.00,101.00,10150
03-Jan-25,102.25,102.60,102.25,102.60,10242
02-Jan-25,102.00,102.00,101.10,101.10,10155
30-Dec-24,103.33,103.33,103.33,103.33,1343
27-Dec-24,110.99,110.99,109.27,109.27,4548
26-Dec-24,103.00,111.54,103.00,111.32,67607
23-Dec-24,102.22,103.00,102.22,103.00,5142
20-Dec-24,100.25,101.05,100.25,101.05,6039
19-Dec-24,97.20,97.20,96.82,96.82,18046
18-Dec-24,102.90,102.90,101.40,101.40,2347
17-Dec-24,103.20,103.20,103.20,103.20,206
16-Dec-24,100.84,104.00,100.84,103.10,24125
13-Dec-24,98.34,100.50,98.34,100.50,7004
11-Dec-24,99.14,99.20,89.92,99.00,18956
10-Dec-24,105.00,105.00,101.20,102.25,1043
09-Dec-24,103.30,105.00,100.83,100.83,25655
06-Dec-24,99.01,99.50,99.01,99.50,10049
05-Dec-24,99.20,100.00,98.60,98.70,21441
04-Dec-24,100.60,100.78,99.40,100.60,32372
03-Dec-24,102.30,102.30,102.30,102.30,204
02-Dec-24,99.00,102.37,99.00,102.37,18603
29-Nov-24,98.60,98.60,96.70,98.30,2718
28-Nov-24,96.76,96.76,96.76,96.76,483
27-Nov-24,93.82,95.26,93.82,94.95,13302
26-Nov-24,91.00,93.00,91.00,92.70,9292
25-Nov-24,90.90,92.60,90.00,92.60,18171
22-Nov-24,88.29,94.35,88.29,94.32,92406
21-Nov-24,86.00,87.50,84.88,87.50,53685
19-Nov-24,86.68,87.60,86.68,87.60,2254
14-Nov-24,88.50,90.15,88.50,90.15,12650
13-Nov-24,87.15,88.50,87.15,88.50,7586
12-Nov-24,88.32,88.32,86.67,87.15,113355
11-Nov-24,95.00,95.00,88.65,88.65,4618
08-Nov-24,91.28,91.28,90.50,90.50,9323
07-Nov-24,93.30,94.04,93.06,93.90,30110
06-Nov-24,90.70,91.76,90.70,91.76,6365
05-Nov-24,87.80,88.00,87.00,88.00,91942
04-Nov-24,88.50,88.50,87.69,87.93,16641
01-Nov-24,89.55,91.00,89.55,91.00,9348
31-Oct-24,87.69,89.00,87.69,89.00,2736
30-Oct-24,90.27,90.27,88.89,88.89,45124
29-Oct-24,89.82,90.20,89.82,90.20,12071
28-Oct-24,88.83,88.83,88.83,88.83,8883
25-Oct-24,88.38,88.38,87.84,87.84,14959
23-Oct-24,89.60,89.60,87.69,87.69,11203
22-Oct-24,89.40,89.55,89.01,89.01,3755
21-Oct-24,92.00,92.23,91.17,91.17,459
18-Oct-24,92.09,92.09,92.00,92.00,5796
17-Oct-24,92.00,94.00,91.80,92.04,3351
16-Oct-24,89.90,92.22,89.90,92.00,153407
15-Oct-24,89.10,90.00,89.10,89.91,22581
14-Oct-24,88.57,88.57,87.24,87.24,264
11-Oct-24,86.70,89.51,86.70,88.92,81480
10-Oct-24,86.19,86.50,86.19,86.50,17386
09-Oct-24,86.48,86.48,86.20,86.20,26292
07-Oct-24,86.78,86.78,86.18,86.18,776
04-Oct-24,87.20,87.20,85.52,85.92,12311
03-Oct-24,83.68,84.30,83.68,84.30,15250
02-Oct-24,83.20,83.20,83.20,83.20,12480
01-Oct-24,82.59,84.00,82.59,84.00,3414
30-Sep-24,84.82,85.60,84.82,85.60,78425
27-Sep-24,83.04,83.36,83.04,83.20,2079
26-Sep-24,82.16,82.32,82.16,82.32,822
24-Sep-24,82.33,82.33,82.15,82.20,20560
23-Sep-24,84.80,84.80,83.11,83.60,2844
20-Sep-24,84.30,84.30,84.30,84.30,20232
19-Sep-24,83.68,84.25,82.72,83.11,26933
18-Sep-24,82.56,83.04,82.29,83.04,56118
17-Sep-24,84.56,84.56,82.80,82.80,14494
16-Sep-24,82.50,83.60,82.50,83.00,3810
13-Sep-24,84.18,84.18,83.36,83.36,16399
11-Sep-24,83.17,83.17,81.28,82.80,3431
10-Sep-24,81.80,81.80,80.35,80.35,6725
09-Sep-24,83.65,83.65,80.60,80.60,6284
06-Sep-24,82.50,82.73,81.50,81.90,70417
05-Sep-24,86.20,86.20,83.19,83.24,181229
04-Sep-24,86.49,86.67,85.70,85.70,13144
03-Sep-24,86.94,88.68,86.94,87.57,127424
02-Sep-24,89.29,89.29,88.22,88.22,1248
30-Aug-24,88.01,88.22,88.01,88.22,1058
29-Aug-24,86.63,88.65,86.60,88.01,362028
28-Aug-24,84.56,85.44,84.56,85.04,66377
27-Aug-24,86.13,86.48,84.85,84.85,250890
26-Aug-24,86.94,86.94,86.94,86.94,869
23-Aug-24,85.20,88.07,85.00,87.44,344922

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: MACY34