Macy’s Inc (MACY34)

MACY34
🏛️ Brésil →
96.00
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 93.88 96.00 93.88 96.00 0.0M
2025-09-25 91.35 91.35 91.35 91.35 0.0M
2025-09-24 92.30 92.79 92.30 92.79 0.0M
2025-09-22 90.42 90.81 90.27 90.81 0.0M
2025-09-18 92.60 93.90 92.60 93.60 0.0M
2025-09-17 93.88 94.00 93.88 93.99 0.0M
2025-09-16 92.40 92.40 92.40 92.40 0.0M
2025-09-15 90.42 90.47 90.37 90.47 0.0M
2025-09-11 93.22 93.22 93.05 93.05 0.0M
2025-09-10 91.92 92.08 91.82 91.82 0.0M
2025-09-09 92.32 92.49 91.32 91.92 0.0M
2025-09-08 91.42 92.01 91.42 92.01 0.0M
2025-09-05 92.46 93.18 91.63 91.63 0.0M
2025-09-04 89.07 91.20 89.07 91.20 0.0M
2025-09-03 84.56 88.25 83.65 87.50 0.0M
2025-09-02 71.98 72.80 71.98 72.80 0.0M
2025-08-29 71.95 71.95 71.95 71.95 0.0M
2025-08-28 72.52 72.52 71.70 71.70 0.0M
2025-08-27 75.00 75.00 73.43 73.53 0.0M
2025-08-26 72.31 73.50 72.31 72.39 0.0M
2025-08-22 72.80 73.00 72.80 73.00 0.0M
2025-08-19 73.00 73.00 73.00 73.00 0.0M
2025-08-18 71.42 72.00 71.42 72.00 0.0M
2025-08-15 68.55 68.55 68.55 68.55 0.0M
2025-08-14 70.00 70.00 70.00 70.00 0.0M
2025-08-13 69.30 71.42 69.30 71.42 0.0M
2025-08-12 67.90 69.00 67.90 68.48 0.0M
2025-08-11 65.94 65.94 65.94 65.94 0.0M
2025-08-08 65.30 65.30 65.00 65.00 0.0M
2025-08-07 65.94 65.94 65.50 65.66 0.0M
2025-08-05 65.60 65.60 65.50 65.50 0.0M
2025-08-04 67.35 67.35 65.80 65.80 0.0M
2025-08-01 69.00 69.00 67.70 67.70 0.0M
2025-07-31 71.39 71.39 71.33 71.33 0.0M
2025-07-30 72.60 72.60 72.60 72.60 0.0M
2025-07-28 74.41 76.44 74.41 76.37 0.0M
2025-07-23 72.53 72.53 71.28 71.38 0.0M
2025-07-22 69.50 74.41 69.50 71.61 0.0M
2025-07-18 66.50 66.50 66.50 66.50 0.0M
2025-07-17 67.50 67.50 66.51 66.51 0.0M
2025-07-16 67.76 67.76 66.85 67.45 0.0M
2025-07-15 68.56 68.56 67.30 67.30 0.0M
2025-07-14 70.00 70.00 69.51 69.51 0.0M
2025-07-11 69.75 69.83 69.75 69.83 0.0M
2025-07-10 71.40 71.54 70.90 70.90 0.0M
2025-07-09 69.32 69.32 68.15 68.15 0.0M
2025-07-08 68.56 69.25 68.43 68.43 0.0M
2025-07-07 67.80 68.11 67.10 68.11 0.0M
2025-07-04 68.56 68.56 68.56 68.56 0.0M
2025-07-03 67.69 68.11 67.60 67.90 0.0M
2025-07-02 67.79 67.79 67.54 67.54 0.0M
2025-07-01 63.00 68.00 63.00 67.50 0.0M
2025-06-30 62.50 64.10 62.50 64.10 0.0M
2025-06-27 61.50 63.18 61.50 62.27 0.0M
2025-06-26 60.74 61.00 60.55 61.00 0.0M
2025-06-25 60.04 60.69 59.90 60.69 0.0M
2025-06-24 59.95 60.03 59.47 60.03 0.0M
2025-06-23 60.58 60.58 58.74 59.22 0.0M
2025-06-20 61.72 61.72 61.00 61.00 0.0M
2025-06-18 62.50 62.50 61.15 61.15 0.0M
2025-06-17 63.42 63.45 63.00 63.00 0.0M
2025-06-16 64.30 64.80 64.30 64.80 0.0M
2025-06-13 65.74 65.74 62.00 62.00 0.0M
2025-06-12 68.48 68.48 68.48 68.48 0.0M
2025-06-11 69.76 69.76 68.13 68.13 0.0M
2025-06-10 69.44 69.44 68.50 68.50 0.0M
2025-06-09 67.06 67.82 67.06 67.55 0.0M
2025-06-06 66.35 67.85 66.35 67.27 0.0M
2025-06-05 64.27 65.95 64.27 65.74 0.0M
2025-06-04 65.02 65.02 64.82 64.82 0.0M
2025-06-03 65.00 65.00 64.30 64.65 0.0M
2025-06-02 67.30 67.30 64.30 64.30 0.0M
2025-05-30 65.99 69.10 65.99 69.10 0.0M
2025-05-29 68.17 69.91 67.34 67.34 0.0M
2025-05-28 70.50 71.40 65.82 68.17 0.0M
2025-05-27 66.50 66.50 66.50 66.50 0.0M
2025-05-26 66.40 66.40 66.40 66.40 0.0M
2025-05-23 66.90 67.05 66.90 67.05 0.0M
2025-05-22 66.85 67.40 66.85 67.40 0.0M
2025-05-21 67.15 67.15 65.75 65.75 0.0M
2025-05-20 70.00 70.30 68.67 68.67 0.0M
2025-05-19 69.72 69.72 67.90 67.90 0.0M
2025-05-16 69.70 69.70 69.70 69.70 0.0M
2025-05-15 67.75 67.85 67.75 67.85 0.0M
2025-05-14 69.00 69.73 67.81 67.81 0.0M
2025-05-13 69.72 69.72 69.00 69.00 0.0M
2025-05-12 68.57 71.53 68.57 70.15 0.0M
2025-05-09 68.11 68.11 66.09 66.09 0.0M
2025-05-06 66.54 66.88 65.75 65.75 0.0M
2025-05-05 67.27 67.90 67.27 67.73 0.0M
2025-05-02 65.82 67.25 65.82 67.25 0.0M
2025-04-30 64.50 64.50 64.50 64.50 0.0M
2025-04-29 64.40 64.40 64.40 64.40 0.0M
2025-04-28 62.82 65.60 62.82 65.60 0.0M
2025-04-25 63.23 63.23 63.20 63.20 0.0M
2025-04-24 62.70 62.70 61.90 62.55 0.0M
2025-04-23 64.80 64.80 63.00 63.00 0.0M
2025-04-22 63.18 63.20 61.51 62.70 0.0M
2025-04-17 64.97 64.97 64.97 64.97 0.0M
2025-04-16 68.44 68.44 66.25 66.25 0.0M
2025-04-15 67.76 67.76 67.76 67.76 0.0M
2025-04-14 67.54 67.54 66.00 66.29 0.0M
2025-04-10 69.09 69.09 65.82 65.82 0.0M
2025-04-09 60.18 70.60 60.18 69.09 0.0M
2025-04-08 65.82 66.00 58.99 58.99 0.0M
2025-04-07 63.16 64.70 63.16 64.70 0.0M
2025-04-04 63.90 67.74 63.90 67.14 0.0M
2025-04-03 71.43 71.43 62.33 64.15 0.0M
2025-04-02 74.60 75.30 74.60 75.30 0.0M
2025-03-31 73.00 73.00 72.20 72.20 0.0M
2025-03-28 74.41 74.41 73.30 73.60 0.0M
2025-03-27 76.80 76.80 76.80 76.80 0.0M
2025-03-26 77.90 77.90 77.90 77.90 0.0M
2025-03-25 78.33 78.33 78.20 78.20 0.0M
2025-03-24 79.90 79.90 79.90 79.90 0.0M
2025-03-20 77.60 77.60 77.60 77.60 0.0M
2025-03-19 77.00 77.30 76.60 77.30 0.0M
2025-03-18 78.32 79.80 77.30 77.30 0.0M
2025-03-17 75.26 79.00 75.26 79.00 0.0M
2025-03-14 80.80 80.80 74.44 75.63 0.0M
2025-03-12 83.39 83.39 79.25 79.25 0.0M
2025-03-11 81.24 81.24 79.04 79.06 0.0M
2025-03-07 76.80 81.24 76.80 81.24 0.0M
2025-03-06 76.28 76.85 71.82 75.68 0.0M
2025-03-05 81.00 81.00 76.52 77.00 0.0M
2025-02-28 82.01 82.16 82.00 82.16 0.0M
2025-02-27 82.60 82.60 82.60 82.60 0.0M
2025-02-26 86.00 86.00 84.75 84.75 0.0M
2025-02-25 86.31 86.31 84.24 84.24 0.0M
2025-02-24 86.05 86.05 86.05 86.05 0.0M
2025-02-20 88.45 88.88 88.15 88.88 0.0M
2025-02-19 86.04 87.69 86.04 87.69 0.0M
2025-02-18 86.85 86.85 86.85 86.85 0.0M
2025-02-13 85.12 85.99 84.50 85.99 0.0M
2025-02-12 84.08 85.70 84.08 85.70 0.0M
2025-02-11 84.19 84.19 83.57 83.57 0.0M
2025-02-07 84.00 84.00 82.00 82.00 0.0M
2025-02-06 85.20 85.20 84.23 84.23 0.0M
2025-02-04 88.72 88.72 87.71 87.71 0.0M
2025-02-03 89.82 89.82 88.72 88.72 0.0M
2025-01-31 91.35 92.70 91.35 91.41 0.0M
2025-01-29 91.10 91.50 90.00 90.00 0.0M
2025-01-28 90.57 90.80 90.57 90.80 0.0M
2025-01-27 89.80 89.80 89.38 89.38 0.0M
2025-01-24 88.50 91.36 88.50 90.40 0.0M
2025-01-23 87.24 88.55 87.24 88.55 0.0M
2025-01-22 85.81 86.50 85.81 86.50 0.0M
2025-01-21 84.95 87.81 82.03 86.08 0.0M
2025-01-20 84.00 84.00 82.86 83.12 0.0M
2025-01-17 84.50 85.17 84.50 85.17 0.0M
2025-01-16 83.76 83.76 83.76 83.76 0.0M
2025-01-15 84.95 84.95 82.80 83.64 0.0M
2025-01-14 86.00 86.00 85.45 85.45 0.0M
2025-01-13 95.19 95.60 88.33 88.58 0.0M
2025-01-10 98.18 98.18 95.46 95.46 0.0M
2025-01-09 96.56 96.56 96.56 96.56 0.0M
2025-01-07 100.80 100.80 98.47 98.48 0.0M
2025-01-06 102.00 102.00 101.00 101.00 0.0M
2025-01-03 102.25 102.60 102.25 102.60 0.0M
2025-01-02 102.00 102.00 101.10 101.10 0.0M