Cotações Históricas MANH
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jul 2024 | 258,46 | 11,59 | 4,69% | 250,34 | 259,78 | 249,195 | 882.902 |
25 Jul 2024 | 246,87 | -2,96 | -1,18% | 249,83 | 256,22 | 245,79 | 1.080.050 |
24 Jul 2024 | 249,83 | 23,83 | 10,54% | 247,39 | 254,42 | 238,72 | 1.455.459 |
23 Jul 2024 | 226,00 | 0,85 | 0,38% | 225,52 | 230,12 | 224,56 | 668.413 |
22 Jul 2024 | 225,15 | 6,56 | 3,00% | 220,87 | 226,26 | 219,25 | 616.534 |
19 Jul 2024 | 218,59 | -0,46 | -0,21% | 219,30 | 221,87 | 215,90 | 508.964 |
18 Jul 2024 | 219,05 | -4,83 | -2,16% | 224,35 | 225,57 | 215,62 | 658.134 |
17 Jul 2024 | 223,88 | -15,27 | -6,39% | 234,58 | 235,21 | 221,46 | 1.061.354 |
16 Jul 2024 | 239,15 | -1,99 | -0,83% | 242,15 | 242,99 | 236,90 | 549.071 |
15 Jul 2024 | 241,14 | 0,72 | 0,30% | 242,12 | 245,00 | 240,02 | 391.451 |
12 Jul 2024 | 240,42 | -0,75 | -0,31% | 241,02 | 244,55 | 240,025 | 379.123 |
11 Jul 2024 | 241,17 | -5,06 | -2,05% | 248,37 | 250,535 | 240,85 | 385.469 |
10 Jul 2024 | 246,23 | 4,06 | 1,68% | 243,51 | 247,045 | 241,87 | 348.526 |
09 Jul 2024 | 242,17 | -4,05 | -1,64% | 246,24 | 246,27 | 240,62 | 289.277 |
08 Jul 2024 | 246,22 | -1,61 | -0,65% | 248,00 | 248,00 | 244,33 | 181.072 |
05 Jul 2024 | 247,83 | 1,61 | 0,65% | 246,08 | 249,59 | 246,08 | 167.538 |
03 Jul 2024 | 246,22 | 0,56 | 0,23% | 244,11 | 248,99 | 244,11 | 231.767 |
02 Jul 2024 | 245,66 | 0,38 | 0,15% | 245,30 | 249,09 | 244,45 | 534.968 |
01 Jul 2024 | 245,28 | -5,93 | -2,36% | 247,21 | 249,31 | 245,12 | 415.315 |
28 Jun 2024 | 251,21 | 0,00 | 0,00% | 251,21 | 251,21 | 251,21 | 0 |
27 Jun 2024 | 251,21 | 9,42 | 3,90% | 242,99 | 252,03 | 241,625 | 575.492 |
26 Jun 2024 | 241,79 | 2,01 | 0,84% | 238,50 | 241,98 | 237,61 | 291.952 |
25 Jun 2024 | 239,78 | -1,70 | -0,70% | 242,58 | 243,47 | 237,86 | 545.331 |
24 Jun 2024 | 241,475 | 1,36 | 0,57% | 239,12 | 243,325 | 238,95 | 678.965 |
21 Jun 2024 | 240,11 | 7,05 | 3,02% | 233,41 | 240,53 | 231,575 | 947.355 |
20 Jun 2024 | 233,06 | -4,31 | -1,82% | 237,89 | 238,11 | 232,77 | 299.656 |
18 Jun 2024 | 237,37 | 4,62 | 1,98% | 232,76 | 237,84 | 231,49 | 381.736 |
17 Jun 2024 | 232,75 | 3,91 | 1,71% | 227,63 | 233,49 | 226,415 | 294.232 |
14 Jun 2024 | 228,84 | -0,30 | -0,13% | 229,34 | 229,95 | 226,62 | 152.222 |
13 Jun 2024 | 229,14 | -1,91 | -0,83% | 231,03 | 233,3075 | 228,01 | 300.976 |
12 Jun 2024 | 231,05 | 4,74 | 2,09% | 228,80 | 232,98 | 226,59 | 384.751 |
11 Jun 2024 | 226,31 | 5,08 | 2,30% | 220,87 | 227,46 | 220,37 | 425.427 |
10 Jun 2024 | 221,23 | 0,68 | 0,31% | 218,38 | 221,65 | 217,62 | 304.873 |
07 Jun 2024 | 220,55 | 0,73 | 0,33% | 219,90 | 223,47 | 219,80 | 320.759 |
06 Jun 2024 | 219,82 | -0,27 | -0,12% | 220,45 | 222,61 | 219,52 | 386.453 |
05 Jun 2024 | 220,09 | 5,61 | 2,62% | 216,35 | 223,21 | 216,35 | 457.199 |
04 Jun 2024 | 214,48 | -0,02 | -0,01% | 214,52 | 216,6188 | 212,56 | 427.092 |
03 Jun 2024 | 214,50 | -5,04 | -2,30% | 219,96 | 220,49 | 213,17 | 446.056 |
31 Mai 2024 | 219,54 | 3,18 | 1,47% | 217,02 | 219,99 | 212,39 | 1.124.851 |
30 Mai 2024 | 216,36 | -5,10 | -2,30% | 220,66 | 221,88 | 215,92 | 457.498 |
29 Mai 2024 | 221,46 | -4,33 | -1,92% | 223,85 | 226,74 | 220,12 | 507.209 |
28 Mai 2024 | 225,79 | -2,34 | -1,03% | 228,10 | 229,90 | 223,86 | 217.072 |
24 Mai 2024 | 228,13 | 2,78 | 1,23% | 225,35 | 229,61 | 225,18 | 373.022 |
23 Mai 2024 | 225,35 | 1,37 | 0,61% | 225,86 | 227,28 | 223,70 | 420.918 |
22 Mai 2024 | 223,98 | -1,69 | -0,75% | 226,40 | 227,435 | 223,04 | 345.330 |
21 Mai 2024 | 225,67 | -4,97 | -2,15% | 230,57 | 230,57 | 225,57 | 348.953 |
20 Mai 2024 | 230,64 | 1,86 | 0,81% | 228,82 | 231,02 | 228,77 | 363.730 |
17 Mai 2024 | 228,78 | 3,09 | 1,37% | 226,68 | 229,88 | 226,60 | 470.709 |
16 Mai 2024 | 225,69 | 2,24 | 1,00% | 223,75 | 226,13 | 222,78 | 384.746 |
15 Mai 2024 | 223,45 | 6,81 | 3,14% | 218,34 | 223,68 | 217,82 | 315.446 |
14 Mai 2024 | 216,64 | 3,02 | 1,41% | 213,31 | 217,10 | 213,31 | 323.045 |
13 Mai 2024 | 213,62 | -4,11 | -1,89% | 219,19 | 219,19 | 213,44 | 347.067 |
10 Mai 2024 | 217,73 | 0,50 | 0,23% | 217,78 | 219,95 | 216,62 | 292.619 |
09 Mai 2024 | 217,23 | 2,61 | 1,22% | 215,27 | 217,89 | 214,95 | 254.417 |
08 Mai 2024 | 214,62 | -2,02 | -0,93% | 215,49 | 218,21 | 213,39 | 328.518 |
07 Mai 2024 | 216,64 | 3,25 | 1,52% | 214,62 | 217,43 | 214,315 | 622.284 |
06 Mai 2024 | 213,39 | 2,63 | 1,25% | 213,04 | 215,095 | 211,665 | 274.897 |
03 Mai 2024 | 210,76 | 1,92 | 0,92% | 211,76 | 212,82 | 208,00 | 331.288 |
02 Mai 2024 | 208,84 | 1,07 | 0,51% | 209,57 | 210,98 | 207,96 | 379.904 |
01 Mai 2024 | 207,77 | 1,71 | 0,83% | 207,18 | 211,90 | 206,07 | 505.538 |
30 Abr 2024 | 206,06 | -3,77 | -1,80% | 208,29 | 209,18 | 205,875 | 607.029 |
29 Abr 2024 | 209,83 | 0,81 | 0,39% | 210,67 | 211,35 | 207,885 | 393.785 |