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
2023-12-28 95.67 95.67 95.67 95.67 0.0M
2023-12-27 95.92 95.92 93.42 94.00 0.0M
2023-12-26 97.21 97.21 95.29 95.29 0.0M
2023-12-21 95.27 95.27 94.49 94.49 0.0M
2023-12-20 96.29 97.31 95.27 95.46 0.0M
2023-12-19 96.24 96.29 96.24 96.29 0.0M
2023-12-18 95.46 95.85 95.46 95.56 0.0M
2023-12-15 94.30 94.30 94.30 94.30 0.0M
2023-12-14 93.71 95.35 93.42 93.62 0.0M
2023-12-13 92.78 92.78 88.60 90.26 0.0M
2023-12-12 96.62 96.62 91.88 92.05 0.0M
2023-12-11 84.62 101.31 84.62 99.48 0.0M
2023-12-08 80.93 82.61 80.93 82.61 0.0M
2023-12-07 77.30 80.93 77.30 80.93 0.0M
2023-12-06 79.38 79.38 77.80 77.80 0.0M
2023-12-05 83.05 83.05 78.70 78.70 0.0M
2023-12-04 80.79 84.10 80.79 83.56 0.0M
2023-12-01 75.83 80.19 75.83 80.19 0.0M
2023-11-30 74.90 75.83 74.40 75.36 0.0M
2023-11-29 72.71 75.01 72.71 74.04 0.0M
2023-11-27 69.60 70.41 69.60 70.41 0.0M
2023-11-24 69.60 70.12 69.60 69.60 0.0M
2023-11-23 70.45 70.45 69.60 69.60 0.0M
2023-11-22 70.45 70.45 70.45 70.45 0.0M
2023-11-21 68.99 70.66 68.99 70.63 0.0M
2023-11-20 67.84 70.62 67.65 70.34 0.0M
2023-11-17 62.32 67.83 62.32 67.83 0.0M
2023-11-16 55.82 69.57 55.82 62.32 0.0M
2023-11-14 53.67 55.82 53.67 55.12 0.0M
2023-11-13 50.93 51.02 50.44 50.44 0.0M
2023-11-10 52.17 52.42 50.99 51.94 0.0M
2023-11-09 55.25 55.25 52.85 52.85 0.0M
2023-11-08 55.86 55.88 55.02 55.02 0.0M
2023-11-07 58.65 58.66 58.62 58.62 0.0M
2023-11-06 61.22 61.22 58.90 59.19 0.0M
2023-11-03 59.48 61.74 59.48 61.22 0.0M
2023-11-01 58.16 58.16 56.98 56.98 0.0M
2023-10-31 58.21 59.24 58.07 59.24 0.0M
2023-10-30 57.16 57.68 57.14 57.68 0.0M
2023-10-27 56.33 56.43 56.33 56.35 0.0M
2023-10-26 56.52 56.70 56.43 56.49 0.0M
2023-10-25 55.07 55.71 55.07 55.71 0.0M
2023-10-24 56.00 56.00 55.88 55.94 0.0M
2023-10-20 56.04 56.04 56.04 56.04 0.0M
2023-10-19 56.04 56.04 56.04 56.04 0.0M
2023-10-18 55.82 55.85 55.82 55.85 0.0M
2023-10-17 54.09 56.35 54.09 55.48 0.0M
2023-10-16 53.02 53.62 52.85 53.62 0.0M
2023-10-13 53.16 53.16 51.95 51.98 0.0M
2023-10-11 54.33 54.33 53.62 53.62 0.0M
2023-10-10 54.33 54.33 54.33 54.33 0.0M
2023-10-06 55.07 55.07 55.05 55.05 0.0M
2023-10-05 56.93 56.93 55.64 55.64 0.0M
2023-10-04 56.35 57.65 56.35 56.93 0.0M
2023-10-03 56.35 56.35 56.35 56.35 0.0M
2023-10-02 56.41 56.47 56.35 56.35 0.0M
2023-09-29 56.89 56.89 56.05 56.05 0.0M
2023-09-28 53.16 55.65 53.16 55.65 0.0M
2023-09-27 53.38 53.38 53.38 53.38 0.0M
2023-09-26 52.95 52.95 52.52 52.52 0.0M
2023-09-21 51.16 52.56 51.16 52.56 0.0M
2023-09-20 51.35 51.35 51.16 51.16 0.0M
2023-09-19 50.58 51.00 50.24 50.82 0.0M
2023-09-18 52.66 52.66 50.40 50.58 0.0M
2023-09-15 53.26 53.45 52.66 52.66 0.0M
2023-09-14 54.09 54.09 53.39 53.39 0.0M
2023-09-13 55.08 55.08 54.02 54.10 0.0M
2023-09-12 55.36 55.36 54.64 55.08 0.0M
2023-09-11 55.59 55.59 54.22 54.38 0.0M
2023-09-09 58.32 58.32 58.32 58.32 0.0M
2023-09-08 55.94 55.94 54.97 55.76 0.0M
2023-09-06 57.43 57.43 56.42 56.42 0.0M
2023-09-05 57.62 58.46 57.40 57.43 0.0M
2023-09-04 57.65 57.65 57.62 57.62 0.0M
2023-09-02 61.08 61.08 61.08 61.08 0.0M
2023-09-01 58.55 58.55 58.40 58.40 0.0M
2023-08-31 58.69 58.69 58.55 58.55 0.0M
2023-08-30 57.37 57.96 57.37 57.96 0.0M
2023-08-29 57.10 58.05 56.46 56.96 0.0M
2023-08-28 56.74 56.96 56.44 56.44 0.0M
2023-08-25 56.98 56.98 55.37 56.27 0.0M
2023-08-24 61.52 61.52 57.54 57.55 0.0M
2023-08-23 59.78 59.78 57.86 58.18 0.0M
2023-08-22 69.02 69.02 59.33 61.52 0.0M
2023-08-18 71.81 71.81 71.81 71.81 0.0M
2023-08-17 72.52 72.52 72.52 72.52 0.0M
2023-08-15 72.50 72.50 72.50 72.50 0.0M
2023-08-14 72.85 72.85 72.85 72.85 0.0M
2023-08-11 73.14 73.28 72.97 72.97 0.0M
2023-08-10 73.14 73.14 73.14 73.14 0.0M
2023-08-09 74.81 74.81 74.09 74.09 0.0M
2023-08-08 74.48 74.48 74.48 74.48 0.0M
2023-08-07 75.72 75.72 75.72 75.72 0.0M
2023-08-04 73.76 76.07 73.76 75.72 0.0M
2023-08-03 71.71 73.54 71.71 73.54 0.0M
2023-08-01 74.61 74.70 74.61 74.70 0.0M
2023-07-31 75.53 75.53 74.62 74.62 0.0M
2023-07-27 74.18 74.55 74.18 74.55 0.0M
2023-07-26 73.62 74.18 73.62 74.18 0.0M
2023-07-25 73.62 74.07 73.62 73.81 0.0M
2023-07-24 74.16 74.16 74.16 74.16 0.0M
2023-07-21 73.14 73.14 73.14 73.14 0.0M
2023-07-20 74.81 74.81 74.81 74.81 0.0M
2023-07-19 72.84 74.54 72.84 74.23 0.0M
2023-07-18 73.49 74.08 72.66 72.85 0.0M
2023-07-17 72.28 73.55 71.11 73.49 0.0M
2023-07-14 70.93 71.14 70.35 71.11 0.0M
2023-07-12 77.71 77.71 77.71 77.71 0.0M
2023-07-11 76.49 78.38 76.49 76.60 0.0M
2023-07-10 74.29 74.29 74.29 74.29 0.0M
2023-07-07 74.36 74.36 74.36 74.36 0.0M
2023-07-06 74.46 74.46 74.46 74.46 0.0M
2023-07-05 75.42 75.75 75.42 75.72 0.0M
2023-07-04 75.00 76.49 74.98 76.49 0.0M
2023-07-03 74.43 74.86 74.29 74.76 0.0M
2023-06-30 73.46 73.64 72.66 73.16 0.0M
2023-06-29 73.14 73.14 72.85 73.14 0.0M
2023-06-28 72.19 72.19 71.71 71.71 0.0M
2023-06-27 68.69 71.78 68.69 71.78 0.0M
2023-06-26 69.13 69.60 69.13 69.60 0.0M
2023-06-23 69.30 69.30 68.37 68.37 0.0M
2023-06-22 69.79 70.34 69.22 69.22 0.0M
2023-06-21 71.23 71.23 70.98 70.98 0.0M
2023-06-20 72.67 72.67 71.52 71.76 0.0M
2023-06-19 72.67 72.67 72.67 72.67 0.0M
2023-06-15 74.58 74.58 72.41 73.21 0.0M
2023-06-13 74.73 74.73 74.73 74.73 0.0M
2023-06-12 72.20 74.75 72.16 74.30 0.0M
2023-06-09 71.63 72.14 71.63 72.14 0.0M
2023-06-07 73.67 75.94 73.67 75.84 0.0M
2023-06-06 71.91 74.14 71.91 74.14 0.0M
2023-06-05 72.02 72.02 69.63 69.63 0.0M
2023-06-02 66.45 72.59 66.45 72.56 0.0M
2023-06-01 64.93 66.45 61.70 65.29 0.0M
2023-05-31 66.45 66.56 65.25 66.33 0.0M
2023-05-30 67.40 67.61 67.40 67.61 0.0M
2023-05-26 67.40 68.82 67.40 68.33 0.0M
2023-05-25 73.05 73.05 67.40 67.40 0.0M
2023-05-24 71.74 71.74 70.53 71.15 0.0M
2023-05-22 69.78 69.78 69.78 69.78 0.0M
2023-05-19 74.99 74.99 70.63 70.63 0.0M
2023-05-18 73.76 74.54 73.72 74.27 0.0M
2023-05-17 70.02 70.02 70.02 70.02 0.0M
2023-05-16 70.82 70.82 68.57 68.57 0.0M
2023-05-15 70.13 70.13 70.13 70.13 0.0M
2023-05-12 70.13 70.13 70.13 70.13 0.0M
2023-05-11 70.77 70.77 69.77 70.63 0.0M
2023-05-10 69.66 69.66 69.66 69.66 0.0M
2023-05-09 70.06 70.09 70.06 70.09 0.0M
2023-05-08 71.62 71.62 70.74 71.54 0.0M
2023-05-06 75.45 75.45 75.45 75.45 0.0M
2023-05-05 71.19 71.67 71.19 71.62 0.0M
2023-05-04 72.15 72.15 68.52 69.45 0.0M
2023-05-03 74.80 74.80 72.45 72.45 0.0M
2023-05-02 78.17 78.17 73.93 74.80 0.0M
2023-04-28 77.08 78.17 76.73 78.17 0.0M
2023-04-27 77.85 77.85 76.42 77.09 0.0M
2023-04-26 78.31 78.36 77.84 77.84 0.0M
2023-04-25 80.39 80.39 79.04 79.04 0.0M
2023-04-24 81.41 82.47 81.39 81.62 0.0M
2023-04-20 84.56 84.56 84.56 84.56 0.0M
2023-04-19 84.07 85.00 84.07 85.00 0.0M
2023-04-18 84.63 84.63 83.92 84.07 0.0M
2023-04-17 82.41 82.41 82.41 82.41 0.0M
2023-04-14 82.78 82.78 82.13 82.59 0.0M
2023-04-13 82.15 82.15 81.45 81.45 0.0M
2023-04-12 83.54 84.21 82.11 82.71 0.0M
2023-04-11 87.64 87.64 87.33 87.33 0.0M
2023-04-10 90.12 90.12 89.14 89.14 0.0M
2023-04-06 90.93 90.93 88.41 89.20 0.0M
2023-04-04 90.11 90.82 90.11 90.82 0.0M
2023-04-03 89.56 90.35 89.23 90.35 0.0M
2023-03-31 82.96 84.29 82.96 83.54 0.0M
2023-03-30 84.96 84.96 82.40 82.40 0.0M
2023-03-29 82.59 84.42 82.59 84.42 0.0M
2023-03-28 86.58 86.62 84.73 85.00 0.0M
2023-03-27 85.44 85.44 83.54 83.54 0.0M
2023-03-24 84.65 84.67 84.47 84.47 0.0M
2023-03-23 90.46 90.46 85.43 85.43 0.0M
2023-03-22 91.09 91.09 89.59 89.59 0.0M
2023-03-20 91.09 91.09 91.09 91.09 0.0M
2023-03-17 94.36 94.36 94.36 94.36 0.0M
2023-03-16 93.64 93.73 93.52 93.52 0.0M
2023-03-15 90.76 90.76 90.76 90.76 0.0M
2023-03-14 93.97 94.20 92.93 92.93 0.0M
2023-03-10 102.11 102.11 102.11 102.11 0.0M
2023-03-08 103.17 103.17 100.91 100.91 0.0M
2023-03-07 105.64 106.40 103.96 103.96 0.0M
2023-03-06 111.03 112.25 106.59 106.59 0.0M
2023-03-03 111.09 112.58 110.90 111.12 0.0M
2023-03-02 108.19 113.66 108.19 112.07 0.0M
2023-03-01 93.47 102.50 93.47 99.88 0.0M
2023-02-28 101.96 102.40 99.53 101.82 0.0M
2023-02-27 101.51 102.50 99.78 99.85 0.0M
2023-02-24 100.92 101.96 99.55 101.96 0.0M
2023-02-23 101.73 101.73 100.35 100.35 0.0M
2023-02-22 102.12 102.12 102.12 102.12 0.0M
2023-02-16 111.88 111.88 110.60 110.60 0.0M
2023-02-15 109.76 110.83 109.76 110.83 0.0M
2023-02-14 109.61 109.61 109.61 109.61 0.0M
2023-02-13 108.04 108.57 108.04 108.04 0.0M
2023-02-10 109.28 110.74 108.10 108.78 0.0M
2023-02-09 109.44 112.08 109.44 111.37 0.0M
2023-02-08 114.10 114.10 108.96 109.07 0.0M
2023-02-07 118.25 118.25 115.23 115.23 0.0M
2023-02-06 117.47 117.47 117.47 117.47 0.0M
2023-02-03 118.25 120.63 117.54 118.87 0.0M
2023-02-02 114.65 118.96 113.39 116.92 0.0M
2023-02-01 113.52 115.56 109.47 115.33 0.0M
2023-01-31 112.61 112.83 111.03 112.77 0.0M
2023-01-30 112.15 113.29 112.15 113.29 0.0M
2023-01-27 112.21 112.21 112.21 112.21 0.0M
2023-01-26 112.85 113.29 112.13 112.13 0.0M
2023-01-25 111.90 112.35 111.59 112.35 0.0M
2023-01-24 112.84 112.84 112.03 112.03 0.0M
2023-01-20 112.43 112.43 112.43 112.43 0.0M
2023-01-18 113.27 113.27 113.27 113.27 0.0M
2023-01-17 110.03 110.03 110.03 110.03 0.0M
2023-01-16 109.40 109.54 109.26 109.26 0.0M
2023-01-11 102.50 107.83 102.50 107.83 0.0M
2023-01-10 101.76 101.76 101.76 101.76 0.0M
2023-01-09 101.69 102.84 101.69 101.76 0.0M
2023-01-06 108.71 108.71 108.71 108.71 0.0M
2023-01-05 103.85 108.71 103.85 108.71 0.0M
2023-01-03 105.27 106.03 103.85 103.85 0.0M
2023-01-02 103.17 103.17 103.17 103.17 0.0M