São Paulo - Delayed Quote BRL

Macy's, Inc. (MACY34.SA)

86.50

+0.42

+(0.49%)

At close: January 22 at 12:11:05 PM GMT-3

Currency in BRL

Date	Open	High	Low	Close	Adj Close	Volume
Jan 22, 2025	85.81	86.50	85.81	86.50	86.50	701
Jan 21, 2025	84.95	87.81	82.03	86.08	86.08	946
Jan 20, 2025	84.00	84.00	82.86	83.12	83.12	534
Jan 17, 2025	84.50	85.17	84.50	85.17	85.17	60
Jan 16, 2025	83.76	83.76	83.76	83.76	83.76	3
Jan 15, 2025	84.95	84.95	82.80	83.64	83.64	626
Jan 14, 2025	86.00	86.00	85.45	85.45	85.45	721
Jan 13, 2025	95.19	95.60	88.33	88.58	88.58	1,338
Jan 10, 2025	98.18	98.18	95.46	95.46	95.46	30
Jan 9, 2025	96.56	96.56	96.56	96.56	96.56	5
Jan 8, 2025	98.48	98.48	98.48	98.48	98.48	-
Jan 7, 2025	100.80	100.80	98.47	98.48	98.48	115
Jan 6, 2025	102.00	102.00	101.00	101.00	101.00	100
Jan 3, 2025	102.25	102.60	102.25	102.60	102.60	100
Jan 2, 2025	102.00	102.00	101.10	101.10	101.10	100
Dec 30, 2024	103.33	103.33	103.33	103.33	103.33	13
Dec 27, 2024	110.99	110.99	109.27	109.27	109.27	41
Dec 26, 2024	103.00	111.54	103.00	111.32	111.32	622
Dec 23, 2024	102.22	103.00	102.22	103.00	103.00	50
Dec 20, 2024	100.25	101.05	100.25	101.05	101.05	60
Dec 19, 2024	97.20	97.20	96.82	96.82	96.82	186
Dec 18, 2024	102.90	102.90	101.40	101.40	101.40	23
Dec 17, 2024	103.20	103.20	103.20	103.20	103.20	2
Dec 16, 2024	100.84	104.00	100.84	103.10	103.10	233
Dec 13, 2024	98.34	100.50	98.34	100.50	100.50	70
Dec 12, 2024	0.69 Dividend
Dec 12, 2024	99.00	99.00	99.00	99.00	99.00	-
Dec 11, 2024	99.14	99.20	89.92	99.00	98.31	199
Dec 10, 2024	105.00	105.00	101.20	102.25	101.53	10
Dec 9, 2024	103.30	105.00	100.83	100.83	100.12	251
Dec 6, 2024	99.01	99.50	99.01	99.50	98.80	101
Dec 5, 2024	99.20	100.00	98.60	98.70	98.01	216
Dec 4, 2024	100.60	100.78	99.40	100.60	99.90	323
Dec 3, 2024	102.30	102.30	102.30	102.30	101.58	2
Dec 2, 2024	99.00	102.37	99.00	102.37	101.65	185
Nov 29, 2024	98.60	98.60	96.70	98.30	97.61	28
Nov 28, 2024	96.76	96.76	96.76	96.76	96.08	5
Nov 27, 2024	93.82	95.26	93.82	94.95	94.29	140
Nov 26, 2024	91.00	93.00	91.00	92.70	92.05	101
Nov 25, 2024	90.90	92.60	90.00	92.60	91.95	200
Nov 22, 2024	88.29	94.35	88.29	94.32	93.66	999
Nov 21, 2024	86.00	87.50	84.88	87.50	86.89	616
Nov 19, 2024	86.68	87.60	86.68	87.60	86.99	26
Nov 18, 2024	90.15	90.15	90.15	90.15	89.52	-
Nov 14, 2024	88.50	90.15	88.50	90.15	89.52	141
Nov 13, 2024	87.15	88.50	87.15	88.50	87.88	86
Nov 12, 2024	88.32	88.32	86.67	87.15	86.54	1,300
Nov 11, 2024	95.00	95.00	88.65	88.65	88.03	52
Nov 8, 2024	91.28	91.28	90.50	90.50	89.87	103
Nov 7, 2024	93.30	94.04	93.06	93.90	93.24	321
Nov 6, 2024	90.70	91.76	90.70	91.76	91.12	70
Nov 5, 2024	87.80	88.00	87.00	88.00	87.38	1,051
Nov 4, 2024	88.50	88.50	87.69	87.93	87.31	189
Nov 1, 2024	89.55	91.00	89.55	91.00	90.36	103
Oct 31, 2024	87.69	89.00	87.69	89.00	88.38	31
Oct 30, 2024	90.27	90.27	88.89	88.89	88.27	506
Oct 29, 2024	89.82	90.20	89.82	90.20	89.57	134
Oct 28, 2024	88.83	88.83	88.83	88.83	88.21	100
Oct 25, 2024	88.38	88.38	87.84	87.84	87.23	170
Oct 24, 2024	87.69	87.69	87.69	87.69	87.08	-
Oct 23, 2024	89.60	89.60	87.69	87.69	87.08	126
Oct 22, 2024	89.40	89.55	89.01	89.01	88.39	42
Oct 21, 2024	92.00	92.23	91.17	91.17	90.53	5
Oct 18, 2024	92.09	92.09	92.00	92.00	91.36	63
Oct 17, 2024	92.00	94.00	91.80	92.04	91.40	36
Oct 16, 2024	89.90	92.22	89.90	92.00	91.36	1,675
Oct 15, 2024	89.10	90.00	89.10	89.91	89.28	252
Oct 14, 2024	88.57	88.57	87.24	87.24	86.63	3
Oct 11, 2024	86.70	89.51	86.70	88.92	88.30	928
Oct 10, 2024	86.19	86.50	86.19	86.50	85.89	201
Oct 9, 2024	86.48	86.48	86.20	86.20	85.60	305
Oct 8, 2024	86.18	86.18	86.18	86.18	85.58	-
Oct 7, 2024	86.78	86.78	86.18	86.18	85.58	9
Oct 4, 2024	87.20	87.20	85.52	85.92	85.32	143
Oct 3, 2024	83.68	84.30	83.68	84.30	83.71	181
Oct 2, 2024	83.20	83.20	83.20	83.20	82.62	150
Oct 1, 2024	82.59	84.00	82.59	84.00	83.41	41
Sep 30, 2024	84.82	85.60	84.82	85.60	85.00	917
Sep 27, 2024	83.04	83.36	83.04	83.20	82.62	25
Sep 26, 2024	82.16	82.32	82.16	82.32	81.74	10
Sep 25, 2024	82.20	82.20	82.20	82.20	81.62	-
Sep 24, 2024	82.33	82.33	82.15	82.20	81.62	250
Sep 23, 2024	84.80	84.80	83.11	83.60	83.02	34
Sep 20, 2024	84.30	84.30	84.30	84.30	83.71	240
Sep 19, 2024	83.68	84.25	82.72	83.11	82.53	322
Sep 18, 2024	82.56	83.04	82.29	83.04	82.46	680
Sep 17, 2024	84.56	84.56	82.80	82.80	82.22	173
Sep 16, 2024	82.50	83.60	82.50	83.00	82.42	46
Sep 13, 2024	84.18	84.18	83.36	83.36	82.78	196
Sep 12, 2024	0.67 Dividend
Sep 12, 2024	82.80	82.80	82.80	82.80	82.22	-
Sep 11, 2024	83.17	83.17	81.28	82.80	81.55	42
Sep 10, 2024	81.80	81.80	80.35	80.35	79.14	83
Sep 9, 2024	83.65	83.65	80.60	80.60	79.39	77
Sep 6, 2024	82.50	82.73	81.50	81.90	80.67	852
Sep 5, 2024	86.20	86.20	83.19	83.24	81.99	2,157
Sep 4, 2024	86.49	86.67	85.70	85.70	84.41	153
Sep 3, 2024	86.94	88.68	86.94	87.57	86.25	1,443
Sep 2, 2024	89.29	89.29	88.22	88.22	86.89	14
Aug 30, 2024	88.01	88.22	88.01	88.22	86.89	12
Aug 29, 2024	86.63	88.65	86.60	88.01	86.68	4,143
Aug 28, 2024	84.56	85.44	84.56	85.04	83.76	780
Aug 27, 2024	86.13	86.48	84.85	84.85	83.57	2,921
Aug 26, 2024	86.94	86.94	86.94	86.94	85.63	10
Aug 23, 2024	85.20	88.07	85.00	87.44	86.12	3,981
Aug 22, 2024	85.80	87.04	85.00	85.00	83.72	2,944
Aug 21, 2024	88.00	88.00	83.90	85.52	84.23	3,696
Aug 20, 2024	97.67	97.67	97.50	97.55	96.08	4
Aug 19, 2024	96.60	96.60	96.34	96.34	94.89	21
Aug 16, 2024	93.44	96.90	93.44	96.40	94.95	225
Aug 15, 2024	90.00	93.10	90.00	93.10	91.70	577
Aug 14, 2024	88.02	88.02	88.02	88.02	86.69	-
Aug 13, 2024	87.33	88.15	87.33	88.02	86.69	85
Aug 12, 2024	86.10	88.00	86.00	87.33	86.02	527
Aug 9, 2024	86.96	86.96	84.84	84.84	83.56	711
Aug 8, 2024	86.76	88.11	86.76	87.50	86.18	718
Aug 7, 2024	87.83	88.00	85.68	85.68	84.39	116
Aug 6, 2024	87.18	87.18	87.18	87.18	85.87	1
Aug 5, 2024	90.00	90.00	84.75	87.00	85.69	672
Aug 2, 2024	95.03	95.03	90.38	91.60	90.22	476
Aug 1, 2024	99.01	99.01	99.01	99.01	97.52	-
Jul 31, 2024	98.00	99.01	98.00	99.01	97.52	22
Jul 30, 2024	96.06	97.67	96.06	97.23	95.77	146
Jul 29, 2024	95.04	95.45	95.04	95.32	93.88	35
Jul 26, 2024	93.36	94.20	93.36	94.20	92.78	91
Jul 25, 2024	91.80	91.89	91.80	91.80	90.42	36
Jul 24, 2024	93.42	93.51	92.20	93.51	92.10	153
Jul 23, 2024	92.00	94.55	92.00	94.17	92.75	502
Jul 22, 2024	92.25	92.25	90.00	91.50	90.12	139
Jul 19, 2024	91.16	92.25	91.01	92.25	90.86	551
Jul 18, 2024	93.32	93.32	91.70	91.97	90.59	89
Jul 17, 2024	91.49	92.80	91.49	92.71	91.31	164
Jul 16, 2024	92.25	92.40	91.00	91.49	90.11	232
Jul 15, 2024	91.99	92.90	88.20	92.00	90.61	1,879
Jul 12, 2024	105.40	105.40	105.40	105.40	103.81	5
Jul 11, 2024	106.40	106.40	106.40	106.40	104.80	100
Jul 10, 2024	102.40	102.50	102.00	102.50	100.96	53
Jul 9, 2024	103.19	103.40	102.70	103.40	101.84	113
Jul 8, 2024	104.00	104.00	104.00	104.00	102.43	50
Jul 5, 2024	106.50	112.10	106.50	107.65	106.03	221
Jul 4, 2024	99.54	99.54	99.54	99.54	98.04	50
Jul 3, 2024	102.10	102.10	102.10	102.10	100.56	4
Jul 2, 2024	102.15	102.15	101.55	101.55	100.02	100
Jul 1, 2024	106.48	106.48	106.48	106.48	104.88	1
Jun 28, 2024	106.00	106.70	106.00	106.70	105.09	20
Jun 27, 2024	105.40	105.40	105.40	105.40	103.81	-
Jun 26, 2024	105.40	105.40	105.40	105.40	103.81	9
Jun 25, 2024	103.28	105.39	103.28	105.39	103.80	169
Jun 24, 2024	101.19	101.19	101.19	101.19	99.67	2
Jun 21, 2024	99.83	99.83	99.83	99.83	98.33	7
Jun 20, 2024	99.75	99.75	99.55	99.55	98.05	206
Jun 19, 2024	99.80	99.80	99.80	99.80	98.30	-
Jun 18, 2024	99.80	99.80	99.80	99.80	98.30	2
Jun 17, 2024	100.30	100.30	100.30	100.30	98.79	50
Jun 14, 2024	99.90	99.90	99.66	99.66	98.16	202
Jun 13, 2024	0.69 Dividend
Jun 13, 2024	100.82	100.82	100.81	100.81	99.29	5
Jun 12, 2024	101.35	102.00	101.35	102.00	99.79	200
Jun 11, 2024	100.50	100.50	100.39	100.39	98.21	150
Jun 10, 2024	97.70	97.70	97.70	97.70	95.58	-
Jun 7, 2024	97.50	97.70	97.50	97.70	95.58	100
Jun 6, 2024	97.60	97.60	96.55	96.55	94.45	223
Jun 5, 2024	97.40	98.30	96.00	98.30	96.17	350
Jun 4, 2024	98.00	98.00	97.10	97.10	94.99	108
Jun 3, 2024	101.34	101.34	98.50	98.50	96.36	938
May 31, 2024	99.03	102.50	99.03	102.50	100.27	12
May 29, 2024	103.52	103.52	103.52	103.52	101.27	10
May 28, 2024	105.10	105.20	105.10	105.20	102.92	200
May 27, 2024	104.52	104.52	104.52	104.52	102.25	-
May 24, 2024	103.39	105.29	103.39	104.52	102.25	236
May 23, 2024	103.95	103.95	103.95	103.95	101.69	-
May 22, 2024	103.19	105.70	103.19	103.95	101.69	820
May 21, 2024	100.30	100.80	95.30	100.80	98.61	446
May 20, 2024	99.03	100.10	97.80	97.80	95.68	313
May 17, 2024	103.19	103.19	103.19	103.19	100.95	-
May 16, 2024	103.19	103.19	103.19	103.19	100.95	-
May 15, 2024	103.19	103.19	103.19	103.19	100.95	9
May 14, 2024	102.00	102.00	102.00	102.00	99.79	-
May 13, 2024	102.00	102.00	102.00	102.00	99.79	50
May 10, 2024	99.72	99.72	99.72	99.72	97.56	-
May 9, 2024	99.80	99.80	99.60	99.72	97.56	102
May 8, 2024	97.50	97.50	96.80	96.80	94.70	100
May 7, 2024	100.40	100.40	98.55	98.55	96.41	351
May 6, 2024	98.20	98.70	98.20	98.70	96.56	230
May 3, 2024	98.30	99.05	97.70	99.05	96.90	92
May 2, 2024	96.75	97.08	96.75	97.08	94.97	90
Apr 30, 2024	95.50	95.50	95.50	95.50	93.43	100
Apr 29, 2024	93.80	93.80	93.80	93.80	91.76	-
Apr 26, 2024	94.68	94.68	93.69	93.80	91.76	620
Apr 25, 2024	95.06	95.06	94.90	94.90	92.84	21
Apr 24, 2024	96.70	96.70	96.70	96.70	94.60	6
Apr 23, 2024	96.50	96.50	96.50	96.50	94.41	-
Apr 22, 2024	96.50	96.50	96.50	96.50	94.41	-
Apr 19, 2024	97.30	97.30	96.50	96.50	94.41	130
Apr 18, 2024	100.00	100.00	100.00	100.00	97.83	40
Apr 17, 2024	99.30	99.30	99.30	99.30	97.14	10
Apr 16, 2024	99.30	99.60	99.30	99.60	97.44	112
Apr 15, 2024	100.80	100.80	96.90	96.90	94.80	42
Apr 12, 2024	102.72	102.72	99.03	99.03	96.88	248
Apr 11, 2024	103.19	103.19	100.20	101.50	99.30	129
Apr 10, 2024	98.90	100.10	98.90	99.25	97.10	56
Apr 9, 2024	99.05	99.05	97.90	97.90	95.77	13
Apr 8, 2024	97.00	97.29	96.96	97.29	95.18	40
Apr 5, 2024	92.88	93.02	92.88	93.02	91.00	111
Apr 4, 2024	97.60	97.60	92.90	93.20	91.18	263
Apr 3, 2024	95.56	95.56	95.08	95.08	93.02	241
Apr 2, 2024	96.30	96.30	96.30	96.30	94.21	160
Apr 1, 2024	99.30	99.30	99.30	99.30	97.14	140
Mar 28, 2024	98.64	100.14	98.45	99.70	97.54	180
Mar 27, 2024	98.72	98.72	98.72	98.72	96.58	60
Mar 26, 2024	96.50	96.50	95.90	95.90	93.82	132
Mar 25, 2024	102.00	103.00	98.10	98.24	96.11	239
Mar 22, 2024	103.40	103.40	101.40	101.40	99.20	749
Mar 21, 2024	105.38	105.38	105.38	105.38	103.09	20
Mar 20, 2024	106.70	106.70	105.76	105.76	103.46	304
Mar 19, 2024	109.00	109.00	109.00	109.00	106.63	120
Mar 18, 2024	105.71	106.92	105.71	106.92	104.60	770
Mar 15, 2024	107.62	107.63	106.92	107.40	105.07	472
Mar 14, 2024	0.61 Dividend
Mar 14, 2024	106.00	107.27	106.00	107.27	104.94	235
Mar 13, 2024	105.56	105.56	104.16	104.16	101.30	295
Mar 12, 2024	104.30	104.30	104.30	104.30	101.43	110
Mar 11, 2024	106.35	106.35	102.80	102.80	99.98	95
Mar 8, 2024	95.23	105.62	95.23	105.50	102.60	206
Mar 7, 2024	100.60	100.60	100.60	100.60	97.84	80
Mar 6, 2024	101.99	101.99	100.35	101.20	98.42	36
Mar 5, 2024	101.90	101.90	99.17	100.50	97.74	584
Mar 4, 2024	103.00	104.00	101.30	101.30	98.52	1,199
Mar 1, 2024	86.85	89.19	86.40	89.19	86.74	41
Feb 29, 2024	91.30	91.30	85.32	85.68	83.33	39
Feb 28, 2024	99.00	99.00	92.40	92.40	89.86	750
Feb 27, 2024	94.80	102.50	94.80	99.30	96.57	1,534
Feb 26, 2024	96.00	96.00	96.00	96.00	93.36	100
Feb 23, 2024	97.40	98.00	97.40	98.00	95.31	1,120
Feb 22, 2024	94.30	94.30	94.30	94.30	91.71	100
Feb 21, 2024	94.05	94.05	94.05	94.05	91.47	20
Feb 20, 2024	95.72	95.72	94.90	95.20	92.58	50
Feb 19, 2024	96.76	96.76	96.76	96.76	94.10	-
Feb 16, 2024	97.50	97.50	96.76	96.76	94.10	30
Feb 15, 2024	97.90	97.90	97.50	97.50	94.82	1,006
Feb 14, 2024	94.41	94.77	94.41	94.77	92.17	134
Feb 9, 2024	95.00	95.04	95.00	95.04	92.43	2
Feb 8, 2024	93.00	96.24	93.00	96.24	93.60	300
Feb 7, 2024	93.00	93.00	93.00	93.00	90.45	-
Feb 6, 2024	92.70	93.00	92.70	93.00	90.45	110
Feb 5, 2024	90.80	91.62	90.80	91.62	89.10	2,000
Feb 2, 2024	91.47	93.00	91.47	93.00	90.45	1,160
Feb 1, 2024	90.70	90.70	90.70	90.70	88.21	1,015
Jan 31, 2024	91.30	91.98	90.78	90.78	88.29	2,100
Jan 30, 2024	91.44	91.44	91.44	91.44	88.93	-
Jan 29, 2024	91.44	91.44	91.44	91.44	88.93	1
Jan 26, 2024	92.76	93.50	92.76	93.10	90.54	141
Jan 25, 2024	92.16	93.30	92.16	92.76	90.21	2,250
Jan 24, 2024	90.18	90.18	90.18	90.18	87.70	14
Jan 23, 2024	91.44	93.00	89.19	89.91	87.44	1,300
Jan 22, 2024	88.60	90.99	88.30	90.45	87.97	298

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Macy's, Inc. (MACY34.SA)