Marriott International, Inc. (BVMF:M1TT34)
Brazil · Delayed Price · Currency is BRL 458.00
-5.22 (-1.13%)
At close: Aug 27, 2026
BVMF:M1TT34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 462.30 | 462.30 | 458.00 | 458.00 | 458.00 | -1.13% | 3 |
| Aug 26, 2026 | 461.62 | 463.22 | 461.62 | 463.22 | 463.22 | -0.67% | 6 |
| Aug 20, 2026 | 466.36 | 466.36 | 466.36 | 466.36 | 466.36 | -0.23% | 20 |
| Aug 19, 2026 | 467.29 | 467.65 | 464.79 | 467.45 | 467.45 | 0.29% | 23 |
| Aug 18, 2026 | 466.74 | 466.74 | 466.74 | 466.74 | 466.11 | 1.13% | 3 |
| Aug 17, 2026 | 460.06 | 461.54 | 460.06 | 461.54 | 460.92 | 1.25% | 4 |
| Aug 13, 2026 | 459.08 | 459.08 | 454.94 | 455.86 | 455.24 | 2.64% | 95 |
| Aug 3, 2026 | 458.00 | 458.00 | 444.15 | 444.15 | 443.55 | -3.57% | 7 |
| Jul 23, 2026 | 462.00 | 463.58 | 459.79 | 460.60 | 459.98 | -0.91% | 26 |
| Jul 21, 2026 | 465.77 | 465.77 | 462.95 | 464.83 | 464.20 | -0.50% | 29 |
| Jul 20, 2026 | 466.00 | 467.18 | 466.00 | 467.18 | 466.55 | -0.18% | 2 |
| Jul 17, 2026 | 468.00 | 468.00 | 468.00 | 468.00 | 467.37 | -1.22% | 1 |
| Jul 16, 2026 | 474.67 | 474.67 | 471.00 | 473.76 | 473.12 | -1.51% | 18 |
| Jul 10, 2026 | 481.00 | 481.00 | 481.00 | 481.00 | 480.35 | -1.64% | 3 |
| Jun 26, 2026 | 487.06 | 489.93 | 487.06 | 489.02 | 488.36 | -0.61% | 39 |
| Jun 25, 2026 | 492.00 | 492.00 | 492.00 | 492.00 | 491.34 | -1.40% | 2 |
| Jun 24, 2026 | 510.00 | 510.00 | 497.50 | 499.00 | 498.33 | -0.70% | 23 |
| Jun 23, 2026 | 502.50 | 502.50 | 502.50 | 502.50 | 501.82 | -2.16% | 288 |
| Jun 18, 2026 | 513.57 | 513.57 | 513.57 | 513.57 | 512.88 | 1.92% | 6 |
| Jun 17, 2026 | 510.51 | 510.51 | 503.88 | 503.88 | 503.20 | -1.03% | 15 |
| Jun 16, 2026 | 506.94 | 509.12 | 506.94 | 509.12 | 508.43 | 0.43% | 7 |
| Jun 15, 2026 | 509.03 | 509.03 | 506.94 | 506.94 | 506.26 | -0.29% | 4 |
| Jun 12, 2026 | 508.40 | 508.40 | 508.40 | 508.40 | 507.71 | 0.77% | 2 |
| Jun 11, 2026 | 503.00 | 506.77 | 503.00 | 504.50 | 503.82 | -0.38% | 5 |
| Jun 9, 2026 | 506.94 | 506.94 | 506.43 | 506.43 | 505.75 | -0.60% | 3 |
| Jun 8, 2026 | 502.33 | 509.90 | 502.33 | 509.49 | 508.80 | 1.43% | 11 |
| Jun 5, 2026 | 506.00 | 506.00 | 502.33 | 502.33 | 501.65 | 5.24% | 12 |
| Jun 3, 2026 | 475.00 | 477.34 | 475.00 | 477.34 | 476.70 | 1.87% | 11 |
| Jun 2, 2026 | 471.08 | 471.21 | 468.59 | 468.59 | 467.96 | -1.45% | 92 |
| May 29, 2026 | 475.50 | 475.50 | 475.50 | 475.50 | 474.86 | -1.98% | 1 |
| May 28, 2026 | 484.77 | 485.10 | 484.77 | 485.10 | 484.45 | -0.28% | 4 |
| May 27, 2026 | 485.80 | 486.45 | 485.80 | 486.45 | 485.79 | 3.78% | 4 |
| May 26, 2026 | 468.74 | 468.74 | 468.74 | 468.74 | 468.11 | 0.39% | 1 |
| May 22, 2026 | 461.84 | 466.94 | 461.84 | 466.94 | 466.31 | 1.39% | 5 |
| May 21, 2026 | 458.19 | 460.52 | 458.19 | 460.52 | 459.90 | -0.01% | 8 |
| May 20, 2026 | 461.20 | 461.20 | 461.20 | 461.20 | 459.94 | 2.24% | 1 |
| May 19, 2026 | 453.01 | 453.01 | 451.10 | 451.10 | 449.86 | -0.08% | 2 |
| May 18, 2026 | 451.45 | 451.45 | 451.45 | 451.45 | 450.21 | 1.29% | 4 |
| May 15, 2026 | 445.37 | 445.72 | 445.37 | 445.72 | 444.50 | 1.82% | 6 |
| May 13, 2026 | 427.04 | 437.74 | 427.04 | 437.74 | 436.54 | 2.09% | 10 |
| May 12, 2026 | 430.29 | 430.29 | 428.76 | 428.76 | 427.59 | -0.29% | 4 |
| May 11, 2026 | 430.00 | 430.00 | 430.00 | 430.00 | 428.82 | -0.99% | 1 |
| May 7, 2026 | 434.28 | 434.28 | 434.28 | 434.28 | 433.09 | -2.66% | 1 |
| May 6, 2026 | 442.50 | 446.16 | 442.50 | 446.16 | 444.94 | 1.92% | 8 |
| May 5, 2026 | 439.29 | 439.29 | 437.74 | 437.74 | 436.54 | 1.72% | 8 |
| May 4, 2026 | 429.99 | 430.32 | 429.99 | 430.32 | 429.14 | -3.93% | 2 |
| Apr 30, 2026 | 447.24 | 450.12 | 447.24 | 447.92 | 446.69 | 1.99% | 4 |
| Apr 29, 2026 | 439.20 | 439.20 | 439.20 | 439.20 | 438.00 | -1.21% | 2 |
| Apr 28, 2026 | 445.16 | 445.16 | 444.60 | 444.60 | 443.38 | -0.82% | 2 |
| Apr 27, 2026 | 448.28 | 448.28 | 448.28 | 448.28 | 447.05 | -1.56% | 3 |