Macy’s

MACY34
🏛️ brazil →
96.50
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 153.04 153.04 148.42 148.42 0.0M
2021-12-29 147.45 155.27 147.45 154.37 0.0M
2021-12-28 146.60 150.40 145.42 147.45 0.0M
2021-12-27 143.92 147.00 143.92 145.42 0.0M
2021-12-23 141.29 143.60 141.29 142.25 0.0M
2021-12-22 142.63 142.99 140.80 141.29 0.0M
2021-12-21 137.13 141.36 137.13 141.36 0.0M
2021-12-20 136.52 137.40 131.95 134.82 0.0M
2021-12-17 137.23 141.12 135.00 140.01 0.0M
2021-12-16 138.01 143.58 137.85 137.85 0.0M
2021-12-15 146.95 146.95 139.99 143.05 0.0M
2021-12-14 143.70 147.75 138.50 147.70 0.0M
2021-12-13 152.70 152.70 140.00 143.70 0.0M
2021-12-10 152.15 152.15 143.74 149.27 0.0M
2021-12-09 151.35 154.20 149.24 149.78 0.0M
2021-12-08 155.64 156.10 151.35 151.35 0.0M
2021-12-07 156.98 158.79 151.00 157.79 0.0M
2021-12-06 154.50 159.49 154.50 154.94 0.0M
2021-12-03 157.52 157.71 149.50 151.09 0.0M
2021-12-02 154.51 158.65 152.35 157.32 0.0M
2021-12-01 163.13 165.46 153.82 153.82 0.0M
2021-11-30 168.06 168.06 157.43 160.48 0.0M
2021-11-29 170.50 175.08 163.55 168.06 0.0M
2021-11-26 170.00 171.37 166.08 170.25 0.0M
2021-11-25 177.00 177.50 177.00 177.00 0.0M
2021-11-24 187.22 187.22 173.83 180.55 0.0M
2021-11-23 189.01 189.88 184.79 187.22 0.0M
2021-11-22 195.69 200.00 186.72 188.78 0.0M
2021-11-19 208.10 208.10 195.00 195.08 0.0M
2021-11-18 186.15 210.89 186.15 208.00 0.0M
2021-11-17 177.12 177.12 168.46 170.70 0.0M
2021-11-16 170.26 178.17 170.25 177.28 0.0M
2021-11-12 168.98 169.66 163.88 166.91 0.0M
2021-11-11 164.13 169.58 163.67 167.66 0.0M
2021-11-10 165.56 167.21 163.27 164.13 0.0M
2021-11-09 173.82 173.82 168.30 169.11 0.0M
2021-11-08 175.78 177.49 173.57 173.82 0.0M
2021-11-05 174.59 176.62 169.91 173.00 0.0M
2021-11-04 175.09 177.07 170.53 172.65 0.0M
2021-11-03 161.00 178.32 161.00 171.36 0.0M
2021-11-01 150.55 161.61 150.55 161.15 0.0M
2021-10-29 145.95 148.40 145.95 147.07 0.0M
2021-10-28 145.18 148.96 145.18 147.33 0.0M
2021-10-27 146.25 146.25 142.00 142.00 0.0M
2021-10-26 148.24 148.75 146.01 146.05 0.0M
2021-10-25 152.50 153.15 149.21 149.55 0.0M
2021-10-22 151.34 151.34 148.54 149.40 0.0M
2021-10-21 146.10 152.85 146.10 148.05 0.0M
2021-10-20 148.55 150.15 145.40 146.10 0.0M
2021-10-19 154.80 154.80 148.27 148.55 0.0M
2021-10-18 135.00 156.00 135.00 156.00 0.0M
2021-10-15 129.99 132.60 128.91 132.60 0.0M
2021-10-14 126.08 128.54 123.60 128.50 0.0M
2021-10-13 125.71 126.45 123.56 126.08 0.0M
2021-10-11 121.15 126.10 121.15 123.66 0.0M
2021-10-08 124.08 125.40 123.77 125.40 0.0M
2021-10-07 126.20 126.20 122.93 124.20 0.0M
2021-10-06 120.43 128.00 120.43 123.88 0.0M
2021-10-05 125.11 125.11 125.11 125.11 0.0M
2021-10-04 124.70 126.45 124.15 124.15 0.0M
2021-10-01 124.32 124.32 120.55 123.43 0.0M
2021-09-30 128.00 128.00 121.92 124.70 0.0M
2021-09-29 135.24 137.99 134.05 135.52 0.0M
2021-09-28 132.86 138.00 132.28 136.08 0.0M
2021-09-27 130.00 133.25 130.00 132.28 0.0M
2021-09-24 126.36 128.03 126.36 127.41 0.0M
2021-09-23 123.91 124.81 122.64 122.64 0.0M
2021-09-22 118.51 121.16 118.51 120.36 0.0M
2021-09-21 114.54 114.54 113.75 113.75 0.0M
2021-09-20 114.67 114.95 112.49 114.46 0.0M
2021-09-17 117.43 120.00 115.29 120.00 0.0M
2021-09-16 116.30 117.92 116.30 116.83 0.0M
2021-09-15 111.31 111.70 111.31 111.60 0.0M
2021-09-14 109.67 110.50 108.02 109.56 0.0M
2021-09-13 107.14 112.97 107.14 112.50 0.0M
2021-09-10 115.20 115.20 108.67 108.98 0.0M
2021-09-09 113.82 115.17 110.81 115.17 0.0M
2021-09-08 114.19 114.30 112.08 112.47 0.0M
2021-09-06 111.66 113.00 109.71 112.81 0.0M
2021-09-03 117.00 117.00 111.85 113.02 0.0M
2021-09-02 118.30 118.60 116.75 117.44 0.0M
2021-09-01 115.30 117.12 115.30 117.12 0.0M
2021-08-31 118.31 118.31 113.21 116.04 0.0M
2021-08-30 120.50 121.36 116.95 116.95 0.0M
2021-08-27 118.25 120.50 118.25 119.29 0.0M
2021-08-26 123.22 123.22 118.35 118.36 0.0M
2021-08-25 123.09 124.13 119.00 122.98 0.0M
2021-08-24 119.95 124.18 119.80 123.90 0.0M
2021-08-23 121.87 124.00 119.40 121.69 0.0M
2021-08-20 116.75 123.70 115.99 120.00 0.0M
2021-08-19 103.08 119.52 103.06 116.74 0.0M
2021-08-18 96.36 99.76 96.36 97.73 0.0M
2021-08-17 95.96 96.28 95.00 96.28 0.0M
2021-08-16 97.49 100.25 97.11 100.25 0.0M
2021-08-13 101.51 101.51 98.72 99.15 0.0M
2021-08-12 105.00 106.12 99.95 101.30 0.0M
2021-08-11 101.17 103.61 100.86 103.61 0.0M
2021-08-10 98.85 102.20 98.85 101.17 0.0M
2021-08-09 97.48 99.70 95.61 98.69 0.0M
2021-08-06 91.69 97.00 91.69 97.00 0.0M
2021-08-05 86.59 91.10 86.56 91.09 0.0M
2021-08-04 89.40 90.64 86.55 86.55 0.0M
2021-08-03 89.92 90.55 86.99 90.13 0.0M
2021-08-02 88.59 90.00 87.40 89.00 0.0M
2021-07-30 84.29 89.17 84.18 87.80 0.0M
2021-07-29 85.95 86.28 85.23 85.30 0.0M
2021-07-28 88.30 89.00 85.95 85.95 0.0M
2021-07-27 89.00 89.65 86.00 88.40 0.0M
2021-07-26 87.94 90.50 87.65 90.19 0.0M
2021-07-23 88.00 88.00 85.23 87.11 0.0M
2021-07-22 90.80 91.09 87.93 88.13 0.0M
2021-07-21 90.07 93.43 90.07 90.81 0.0M
2021-07-20 85.59 88.76 84.94 88.76 0.0M
2021-07-19 84.81 85.84 81.89 85.84 0.0M
2021-07-16 90.20 90.20 86.00 86.47 0.0M
2021-07-15 91.59 92.05 88.50 89.66 0.0M
2021-07-14 95.79 95.79 91.80 91.80 0.0M
2021-07-13 98.21 98.69 96.48 97.31 0.0M
2021-07-12 95.57 100.59 95.57 98.00 0.0M
2021-07-08 90.05 91.47 87.12 91.07 0.0M
2021-07-07 94.05 94.07 89.10 90.31 0.0M
2021-07-06 94.99 95.01 93.00 95.01 0.0M
2021-07-05 95.50 95.69 93.29 93.86 0.0M
2021-07-02 94.50 94.80 92.85 94.50 0.0M
2021-07-01 94.74 95.01 94.32 94.91 0.0M
2021-06-30 94.91 95.58 93.98 93.98 0.0M
2021-06-29 95.69 95.69 93.37 93.51 0.0M
2021-06-28 95.38 95.98 93.80 95.10 0.0M
2021-06-25 96.70 99.50 96.70 99.00 0.0M
2021-06-24 94.90 97.37 94.90 96.30 0.0M
2021-06-23 92.61 94.30 92.00 93.87 0.0M
2021-06-22 91.55 93.35 91.55 92.70 0.0M
2021-06-21 89.79 91.65 89.75 91.44 0.0M
2021-06-18 90.65 91.03 89.37 89.75 0.0M
2021-06-17 93.99 93.99 89.75 91.17 0.0M
2021-06-16 92.55 94.50 89.90 94.41 0.0M
2021-06-15 95.34 95.34 91.90 92.60 0.0M
2021-06-14 99.60 99.60 94.90 95.30 0.0M
2021-06-11 96.60 99.40 96.60 99.30 0.0M
2021-06-10 100.30 102.00 96.00 96.00 0.0M
2021-06-09 95.00 103.00 95.00 100.35 0.0M
2021-06-08 94.00 95.49 91.71 94.40 0.0M
2021-06-07 92.78 94.30 91.71 94.30 0.0M
2021-06-04 93.69 93.69 89.50 90.00 0.0M
2021-06-02 96.08 96.40 92.21 96.25 0.0M
2021-06-01 95.18 97.85 95.18 95.18 0.0M
2021-05-31 95.45 96.71 95.45 96.71 0.0M
2021-05-28 98.29 98.29 95.35 95.35 0.0M
2021-05-27 99.50 99.76 97.90 99.50 0.0M
2021-05-26 96.46 99.50 96.46 97.60 0.0M
2021-05-25 97.80 99.43 96.00 96.00 0.0M
2021-05-24 97.58 97.77 95.85 96.43 0.0M
2021-05-21 95.84 97.51 95.14 97.00 0.0M
2021-05-20 98.85 99.99 94.00 95.02 0.0M
2021-05-19 99.34 99.65 95.77 99.65 0.0M
2021-05-18 102.30 103.59 98.70 100.55 0.0M
2021-05-17 94.25 101.50 94.25 101.50 0.0M
2021-05-14 89.98 95.68 88.71 94.25 0.0M
2021-05-13 87.55 88.95 83.00 84.40 0.0M
2021-05-12 88.39 90.00 87.00 87.00 0.0M
2021-05-11 92.15 92.15 87.70 90.24 0.0M
2021-05-10 94.00 96.57 92.00 92.00 0.0M
2021-05-07 89.81 92.97 89.81 92.07 0.0M
2021-05-06 91.17 91.31 89.65 89.81 0.0M
2021-05-05 95.84 97.00 92.85 93.11 0.0M
2021-05-04 96.26 96.94 93.71 95.51 0.0M
2021-05-03 89.99 97.50 89.99 97.34 0.0M
2021-04-30 89.80 90.56 89.76 89.76 0.0M
2021-04-29 92.98 92.98 89.00 89.80 0.0M
2021-04-28 93.20 93.20 91.75 92.14 0.0M
2021-04-27 90.86 95.37 90.86 95.26 0.0M
2021-04-26 93.49 94.50 89.50 89.56 0.0M
2021-04-23 91.31 93.49 91.31 93.49 0.0M
2021-04-22 91.90 95.01 91.86 92.95 0.0M
2021-04-20 91.10 91.10 86.00 89.05 0.0M
2021-04-19 94.74 94.75 91.85 92.95 0.0M
2021-04-16 94.85 95.00 92.50 94.75 0.0M
2021-04-15 96.00 99.09 92.30 99.09 0.0M
2021-04-14 98.00 98.80 95.60 96.00 0.0M
2021-04-13 98.25 98.25 90.57 95.00 0.0M
2021-04-12 95.00 97.55 93.57 97.55 0.0M
2021-04-09 89.90 95.00 89.90 95.00 0.0M
2021-04-08 89.57 89.90 86.50 89.90 0.0M
2021-04-07 91.00 91.00 87.80 89.57 0.0M
2021-04-06 89.35 92.08 89.35 90.55 0.0M
2021-04-05 89.77 91.47 87.50 89.65 0.0M
2021-04-01 92.00 92.00 88.00 89.50 0.0M
2021-03-31 96.59 97.95 90.38 92.00 0.0M
2021-03-30 92.14 95.20 91.00 94.90 0.0M
2021-03-29 94.20 95.20 91.80 92.90 0.0M
2021-03-26 93.45 96.85 93.01 94.35 0.0M
2021-03-25 85.00 93.45 83.73 93.45 0.0M
2021-03-24 90.05 95.00 86.10 86.80 0.0M
2021-03-23 97.05 97.05 88.05 89.50 0.0M
2021-03-22 100.45 100.45 98.69 98.69 0.0M
2021-03-19 102.92 102.92 100.69 102.58 0.0M
2021-03-18 110.00 110.00 104.13 104.18 0.0M
2021-03-17 112.78 112.78 109.39 110.00 0.0M
2021-03-16 114.00 116.70 112.88 112.88 0.0M
2021-03-15 103.91 118.19 103.91 116.91 0.0M
2021-03-12 98.50 104.10 98.50 103.90 0.0M
2021-03-11 96.25 96.25 92.40 94.40 0.0M
2021-03-10 100.19 100.19 94.59 95.55 0.0M
2021-03-09 96.24 100.70 93.36 99.00 0.0M
2021-03-08 87.31 96.24 87.31 96.24 0.0M
2021-03-05 87.01 87.01 83.00 86.00 0.0M
2021-03-04 89.60 89.60 83.85 86.00 0.0M
2021-03-03 89.38 92.21 87.72 90.00 0.0M
2021-03-02 84.18 88.90 84.18 87.40 0.0M
2021-03-01 86.82 90.09 86.00 86.00 0.0M
2021-02-26 84.95 86.65 84.47 85.85 0.0M
2021-02-25 85.51 89.00 85.46 85.46 0.0M
2021-02-24 87.56 87.56 82.50 83.00 0.0M
2021-02-23 84.67 87.01 77.80 86.89 0.0M
2021-02-22 81.81 85.76 81.81 83.26 0.0M
2021-02-19 77.98 80.45 77.84 80.45 0.0M
2021-02-18 77.65 77.97 76.18 77.79 0.0M
2021-02-17 79.99 80.44 79.40 80.44 0.0M
2021-02-12 81.96 81.96 79.58 79.99 0.0M
2021-02-11 81.81 83.84 81.63 81.63 0.0M
2021-02-10 82.99 84.59 81.99 82.19 0.0M
2021-02-09 84.54 84.59 80.80 82.20 0.0M
2021-02-08 81.99 84.00 81.66 83.82 0.0M
2021-02-05 82.46 82.46 79.79 81.15 0.0M
2021-02-04 80.00 84.30 80.00 82.45 0.0M
2021-02-03 73.75 80.00 73.45 80.00 0.0M
2021-02-02 80.00 80.00 72.87 73.28 0.0M
2021-02-01 84.10 84.10 79.20 80.35 0.0M
2021-01-29 90.09 92.46 82.66 83.10 0.0M
2021-01-28 106.57 106.57 85.25 85.75 0.0M
2021-01-27 88.71 100.05 88.71 94.75 0.0M
2021-01-26 77.80 83.85 74.90 83.85 0.0M
2021-01-22 65.50 70.15 65.05 70.15 0.0M
2021-01-21 65.75 68.70 65.75 67.34 0.0M
2021-01-20 66.50 66.50 65.50 65.50 0.0M
2021-01-19 70.45 70.50 67.70 67.74 0.0M
2021-01-18 69.05 69.05 64.04 65.55 0.0M
2021-01-15 72.70 72.70 69.05 69.05 0.0M
2021-01-14 70.46 72.05 70.46 71.64 0.0M
2021-01-13 68.79 70.30 68.55 70.30 0.0M
2021-01-12 68.31 69.50 68.31 69.49 0.0M
2021-01-11 66.95 69.75 66.52 69.00 0.0M
2021-01-08 66.34 68.15 64.78 66.59 0.0M
2021-01-07 67.39 70.00 65.37 65.60 0.0M
2021-01-06 60.00 68.80 60.00 66.45 0.0M
2021-01-05 59.65 61.00 59.45 60.00 0.0M
2021-01-04 58.80 60.31 57.52 59.65 0.0M