Marriott International, Inc. (BVMF:M1TT34)
Brazil · Delayed Price · Currency is BRL 461.20
+10.10 (2.24%)
At close: May 20, 2026
BVMF:M1TT34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 453.01 | 453.01 | 451.10 | 451.10 | 451.10 | -0.08% | 2 |
| May 18, 2026 | 451.45 | 451.45 | 451.45 | 451.45 | 451.45 | 1.29% | 4 |
| May 15, 2026 | 445.37 | 445.72 | 445.37 | 445.72 | 445.72 | 1.82% | 6 |
| May 13, 2026 | 427.04 | 437.74 | 427.04 | 437.74 | 437.74 | 2.09% | 10 |
| May 12, 2026 | 430.29 | 430.29 | 428.76 | 428.76 | 428.76 | -0.29% | 4 |
| May 11, 2026 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | -0.99% | 1 |
| May 7, 2026 | 434.28 | 434.28 | 434.28 | 434.28 | 434.28 | -2.66% | 1 |
| May 6, 2026 | 442.50 | 446.16 | 442.50 | 446.16 | 446.16 | 1.92% | 8 |
| May 5, 2026 | 439.29 | 439.29 | 437.74 | 437.74 | 437.74 | 1.72% | 8 |
| May 4, 2026 | 429.99 | 430.32 | 429.99 | 430.32 | 430.32 | -3.93% | 2 |
| Apr 30, 2026 | 447.24 | 450.12 | 447.24 | 447.92 | 447.92 | 1.99% | 4 |
| Apr 29, 2026 | 439.20 | 439.20 | 439.20 | 439.20 | 439.20 | -1.21% | 2 |
| Apr 28, 2026 | 445.16 | 445.16 | 444.60 | 444.60 | 444.60 | -0.82% | 2 |
| Apr 27, 2026 | 448.28 | 448.28 | 448.28 | 448.28 | 448.28 | -1.56% | 3 |
| Apr 24, 2026 | 455.40 | 455.40 | 455.40 | 455.40 | 455.40 | -1.31% | 14 |
| Apr 23, 2026 | 461.44 | 461.44 | 461.44 | 461.44 | 461.44 | -1.96% | 10 |
| Apr 20, 2026 | 470.67 | 470.67 | 470.67 | 470.67 | 470.67 | 0.18% | 1 |
| Apr 17, 2026 | 468.90 | 469.84 | 468.90 | 469.84 | 469.84 | 4.30% | 6 |
| Apr 16, 2026 | 450.56 | 450.56 | 450.45 | 450.45 | 450.45 | 0.56% | 4 |
| Apr 13, 2026 | 446.04 | 447.92 | 446.04 | 447.92 | 447.92 | 0.67% | 2 |
| Apr 10, 2026 | 446.12 | 446.12 | 444.96 | 444.96 | 444.96 | -0.42% | 6 |
| Apr 9, 2026 | 448.04 | 448.04 | 446.85 | 446.85 | 446.85 | 0.70% | 4 |
| Apr 8, 2026 | 444.79 | 444.79 | 443.76 | 443.76 | 443.76 | 5.06% | 4 |
| Apr 7, 2026 | 423.52 | 423.52 | 422.40 | 422.40 | 422.40 | -1.27% | 2 |
| Apr 2, 2026 | 427.85 | 427.85 | 427.85 | 427.85 | 427.85 | -0.60% | 1 |
| Apr 1, 2026 | 430.43 | 430.43 | 430.43 | 430.43 | 430.43 | 1.37% | 1 |
| Mar 31, 2026 | 424.62 | 424.62 | 424.62 | 424.62 | 424.62 | 1.91% | 1 |
| Mar 27, 2026 | 416.67 | 416.67 | 416.67 | 416.67 | 416.67 | -1.82% | 4 |
| Mar 26, 2026 | 426.25 | 426.25 | 424.41 | 424.41 | 424.41 | -0.30% | 2 |
| Mar 25, 2026 | 427.13 | 427.13 | 425.70 | 425.70 | 425.70 | -0.40% | 4 |
| Mar 24, 2026 | 427.42 | 427.42 | 427.42 | 427.42 | 427.42 | -0.40% | 3 |
| Mar 23, 2026 | 432.51 | 432.51 | 429.14 | 429.14 | 429.14 | 1.32% | 10 |
| Mar 20, 2026 | 423.69 | 424.54 | 422.96 | 423.53 | 423.53 | -0.10% | 37 |
| Mar 19, 2026 | 423.94 | 423.94 | 423.94 | 423.94 | 423.94 | -0.21% | 1 |
| Mar 18, 2026 | 424.84 | 424.84 | 424.84 | 424.84 | 424.84 | -0.16% | 3 |
| Mar 17, 2026 | 425.00 | 425.52 | 425.00 | 425.52 | 425.52 | 1.21% | 4 |
| Mar 16, 2026 | 420.42 | 420.42 | 420.42 | 420.42 | 420.42 | 0.81% | 3 |
| Mar 13, 2026 | 417.28 | 417.28 | 417.06 | 417.06 | 417.06 | 0.71% | 16 |
| Mar 12, 2026 | 414.12 | 414.12 | 414.12 | 414.12 | 414.12 | -1.40% | 3 |
| Mar 11, 2026 | 419.26 | 420.00 | 419.26 | 420.00 | 420.00 | -0.54% | 4 |
| Mar 10, 2026 | 421.62 | 422.26 | 421.62 | 422.26 | 422.26 | 0.94% | 18 |
| Mar 9, 2026 | 418.34 | 418.34 | 418.34 | 418.34 | 418.34 | -1.56% | 1 |
| Mar 6, 2026 | 424.98 | 424.98 | 424.98 | 424.98 | 424.98 | -3.22% | 2 |
| Mar 5, 2026 | 435.03 | 439.12 | 435.03 | 439.12 | 439.12 | -0.41% | 12 |
| Mar 4, 2026 | 437.80 | 440.91 | 437.80 | 440.91 | 440.91 | 0.43% | 8 |
| Mar 3, 2026 | 439.03 | 439.03 | 439.03 | 439.03 | 439.03 | 2.34% | 3 |
| Mar 2, 2026 | 429.44 | 429.44 | 429.00 | 429.00 | 429.00 | -5.05% | 3 |
| Feb 27, 2026 | 451.80 | 451.80 | 451.80 | 451.80 | 451.80 | -0.39% | 3 |
| Feb 26, 2026 | 450.95 | 453.55 | 450.95 | 453.55 | 453.55 | 1.94% | 35 |
| Feb 24, 2026 | 444.93 | 444.93 | 444.93 | 444.93 | 444.35 | -1.18% | 33 |