Cotações Históricas MAYZ
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
24 Mai 2024 | 28,2449 | 0,16 | 0,58% | 28,38 | 28,38 | 28,24 | 104 |
23 Mai 2024 | 28,0828 | -0,17 | -0,61% | 28,2564 | 28,26 | 28,0828 | 103 |
22 Mai 2024 | 28,2564 | -0,08 | -0,30% | 28,3411 | 28,3411 | 28,24 | 100 |
21 Mai 2024 | 28,3411 | 0,07 | 0,24% | 28,2725 | 28,3411 | 28,2725 | 10.214 |
20 Mai 2024 | 28,2725 | 0,03 | 0,09% | 28,2471 | 28,33 | 28,2471 | 3.489 |
17 Mai 2024 | 28,2471 | 0,01 | 0,02% | 28,242 | 28,2471 | 28,242 | 0 |
16 Mai 2024 | 28,242 | -0,03 | -0,10% | 28,2691 | 28,2691 | 28,242 | 0 |
15 Mai 2024 | 28,2691 | 0,24 | 0,84% | 28,0327 | 28,2691 | 28,0327 | 36 |
14 Mai 2024 | 28,0327 | 0,11 | 0,41% | 27,9184 | 28,0327 | 27,9184 | 6 |
13 Mai 2024 | 27,9184 | -0,01 | -0,05% | 27,9332 | 27,9332 | 27,9184 | 0 |
10 Mai 2024 | 27,9332 | 0,05 | 0,18% | 27,883 | 27,9332 | 27,883 | 0 |
09 Mai 2024 | 27,883 | 0,08 | 0,30% | 27,7984 | 27,883 | 27,7984 | 0 |
08 Mai 2024 | 27,7984 | 0,00 | 0,00% | 27,798 | 27,7984 | 27,798 | 84 |
07 Mai 2024 | 27,798 | 0,05 | 0,17% | 27,7518 | 27,81 | 27,7518 | 279 |
06 Mai 2024 | 27,7518 | 0,19 | 0,70% | 27,72 | 27,7518 | 27,68 | 1.403 |
03 Mai 2024 | 27,5584 | 0,27 | 0,98% | 27,2913 | 27,5584 | 27,2913 | 0 |
02 Mai 2024 | 27,2913 | 0,14 | 0,53% | 27,1465 | 27,31 | 27,1465 | 1.300 |
01 Mai 2024 | 27,1465 | -0,13 | -0,48% | 27,2769 | 27,2769 | 27,1005 | 931 |
30 Abr 2024 | 27,2769 | -0,33 | -1,18% | 27,6025 | 27,6025 | 27,2769 | 27.352 |
29 Abr 2024 | 27,6025 | 0,06 | 0,21% | 27,69 | 27,69 | 27,55 | 401 |
26 Abr 2024 | 27,5441 | 0,27 | 0,98% | 27,2756 | 27,5441 | 27,2756 | 0 |
25 Abr 2024 | 27,2756 | -0,14 | -0,51% | 27,4163 | 27,4163 | 27,2756 | 0 |
24 Abr 2024 | 27,4163 | 0,02 | 0,06% | 27,3992 | 27,4163 | 27,3992 | 0 |
23 Abr 2024 | 27,3992 | 0,25 | 0,92% | 27,1506 | 27,3992 | 27,1506 | 21 |
22 Abr 2024 | 27,1506 | 0,18 | 0,68% | 26,966 | 27,1506 | 26,966 | 832 |
19 Abr 2024 | 26,966 | -0,16 | -0,60% | 27,1275 | 27,1275 | 26,966 | 0 |
18 Abr 2024 | 27,1275 | -0,09 | -0,34% | 27,2202 | 27,2202 | 27,1275 | 0 |
17 Abr 2024 | 27,2202 | -0,13 | -0,48% | 27,3526 | 27,3526 | 27,2202 | 0 |
16 Abr 2024 | 27,3526 | -0,07 | -0,25% | 27,4214 | 27,4214 | 27,3526 | 0 |
15 Abr 2024 | 27,4214 | -0,23 | -0,83% | 27,6516 | 27,6516 | 27,4214 | 0 |
12 Abr 2024 | 27,6516 | -0,35 | -1,26% | 28,0051 | 28,0051 | 27,6516 | 0 |
11 Abr 2024 | 28,0051 | 0,17 | 0,61% | 27,8361 | 28,0051 | 27,8361 | 0 |
10 Abr 2024 | 27,8361 | -0,21 | -0,75% | 27,74 | 27,8361 | 27,74 | 1 |
09 Abr 2024 | 28,0455 | 0,01 | 0,05% | 28,0307 | 28,0455 | 27,92 | 982 |
08 Abr 2024 | 28,0307 | -0,03 | -0,09% | 28,057 | 28,057 | 28,0307 | 0 |
05 Abr 2024 | 28,057 | 0,25 | 0,91% | 27,8034 | 28,057 | 27,8034 | 0 |
04 Abr 2024 | 27,8034 | -0,27 | -0,95% | 28,0703 | 28,0703 | 27,8034 | 0 |
03 Abr 2024 | 28,0703 | 0,02 | 0,08% | 28,0467 | 28,0703 | 28,0467 | 0 |
02 Abr 2024 | 28,0467 | -0,17 | -0,60% | 28,2163 | 28,2163 | 28,0467 | 0 |
01 Abr 2024 | 28,2163 | -0,07 | -0,24% | 28,2837 | 28,2837 | 28,2163 | 0 |
28 Mar 2024 | 28,2837 | 0,06 | 0,21% | 28,2239 | 28,2837 | 28,2239 | 0 |
27 Mar 2024 | 28,2239 | 0,18 | 0,63% | 28,0484 | 28,2239 | 28,0484 | 0 |
26 Mar 2024 | 28,0484 | -0,05 | -0,18% | 28,0987 | 28,0987 | 28,0484 | 0 |
25 Mar 2024 | 28,0987 | -0,09 | -0,32% | 28,1892 | 28,1892 | 28,0987 | 0 |
22 Mar 2024 | 28,1892 | -0,02 | -0,06% | 28,2075 | 28,2075 | 28,1892 | 0 |
21 Mar 2024 | 28,2075 | 0,10 | 0,35% | 28,1082 | 28,2075 | 28,1082 | 0 |
20 Mar 2024 | 28,1082 | 0,21 | 0,77% | 27,8935 | 28,1082 | 27,8935 | 0 |
19 Mar 2024 | 27,8935 | 0,11 | 0,39% | 27,7845 | 27,8935 | 27,67 | 36 |
18 Mar 2024 | 27,7845 | 0,18 | 0,66% | 27,603 | 27,86 | 27,603 | 600 |
15 Mar 2024 | 27,603 | -0,15 | -0,54% | 27,7532 | 27,7532 | 27,603 | 0 |
14 Mar 2024 | 27,7532 | -0,07 | -0,25% | 27,8225 | 27,8225 | 27,7532 | 0 |
13 Mar 2024 | 27,8225 | -0,05 | -0,18% | 27,8723 | 27,8723 | 27,8225 | 0 |
12 Mar 2024 | 27,8723 | 0,27 | 0,98% | 27,6018 | 27,8723 | 27,6018 | 0 |
11 Mar 2024 | 27,6018 | -0,06 | -0,21% | 27,6609 | 27,6609 | 27,6018 | 0 |
08 Mar 2024 | 27,6609 | -0,14 | -0,50% | 27,7995 | 27,7995 | 27,6609 | 0 |
07 Mar 2024 | 27,7995 | 0,22 | 0,80% | 27,5782 | 27,7995 | 27,5782 | 0 |
06 Mar 2024 | 27,5782 | 0,15 | 0,53% | 27,433 | 27,5782 | 27,433 | 0 |
05 Mar 2024 | 27,433 | -0,26 | -0,92% | 27,6881 | 27,6881 | 27,433 | 0 |
04 Mar 2024 | 27,6881 | -0,03 | -0,10% | 27,7156 | 27,7156 | 27,6881 | 0 |
01 Mar 2024 | 27,7156 | 0,17 | 0,60% | 27,5498 | 27,7156 | 27,5498 | 0 |
29 Fev 2024 | 27,5498 | 0,17 | 0,60% | 27,3846 | 27,5498 | 27,3846 | 0 |
28 Fev 2024 | 27,3846 | -0,04 | -0,15% | 27,4266 | 27,4266 | 27,3846 | 0 |
27 Fev 2024 | 27,4266 | 0,03 | 0,11% | 27,3965 | 27,4266 | 27,3965 | 0 |
26 Fev 2024 | 27,3965 | -0,09 | -0,34% | 27,4892 | 27,4892 | 27,3965 | 0 |