Macy's, Inc. (BVMF:MACY34)
Brazil · Delayed Price · Currency is BRL 110.23
+0.90 (0.82%)
Last updated: Nov 10, 2025, 4:01 PM GMT-3
Macy's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 109.49 | 109.49 | 109.25 | 109.25 | 109.25 | -0.89% | 24 |
| Nov 10, 2025 | 110.23 | 110.23 | 110.23 | 110.23 | 110.23 | 0.82% | 5 |
| Nov 6, 2025 | 109.14 | 109.33 | 108.78 | 109.33 | 109.33 | -4.10% | 214 |
| Nov 5, 2025 | 105.71 | 114.00 | 105.71 | 114.00 | 114.00 | 7.54% | 49 |
| Nov 3, 2025 | 103.61 | 106.01 | 103.61 | 106.01 | 106.01 | 1.13% | 83 |
| Oct 31, 2025 | 104.83 | 104.83 | 104.83 | 104.83 | 104.83 | -0.33% | 2 |
| Oct 29, 2025 | 106.14 | 106.14 | 105.18 | 105.18 | 105.18 | 0.10% | 25 |
| Oct 28, 2025 | 105.08 | 105.08 | 105.08 | 105.08 | 105.08 | 1.13% | 14 |
| Oct 27, 2025 | 103.00 | 103.91 | 103.00 | 103.91 | 103.91 | 4.00% | 168 |
| Oct 23, 2025 | 101.21 | 101.21 | 99.91 | 99.91 | 99.91 | - | 49 |
| Oct 22, 2025 | 99.91 | 99.91 | 99.91 | 99.91 | 99.91 | 0.92% | 1 |
| Oct 21, 2025 | 98.81 | 99.00 | 98.81 | 99.00 | 99.00 | 0.81% | 201 |
| Oct 15, 2025 | 97.48 | 98.20 | 97.48 | 98.20 | 98.20 | 0.74% | 11 |
| Oct 14, 2025 | 97.48 | 97.48 | 97.48 | 97.48 | 97.48 | 3.54% | 14 |
| Oct 13, 2025 | 91.74 | 94.15 | 91.74 | 94.15 | 94.15 | 3.92% | 70 |
| Oct 10, 2025 | 93.00 | 93.00 | 90.41 | 90.60 | 90.60 | -2.58% | 22 |
| Oct 9, 2025 | 93.88 | 93.88 | 93.00 | 93.00 | 93.00 | -1.06% | 216 |
| Oct 8, 2025 | 97.99 | 97.99 | 94.00 | 94.00 | 94.00 | -4.47% | 43 |
| Oct 7, 2025 | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | 0.82% | 1 |
| Oct 6, 2025 | 97.50 | 97.60 | 96.50 | 97.60 | 97.60 | 0.72% | 78 |
| Oct 3, 2025 | 96.90 | 96.90 | 96.90 | 96.90 | 96.90 | -0.59% | 2 |
| Oct 2, 2025 | 97.48 | 97.48 | 97.48 | 97.48 | 97.48 | 4.15% | 14 |
| Oct 1, 2025 | 93.60 | 93.60 | 93.60 | 93.60 | 93.60 | -1.27% | 35 |
| Sep 30, 2025 | 94.80 | 94.80 | 94.80 | 94.80 | 94.80 | -1.76% | 3 |
| Sep 29, 2025 | 97.00 | 97.00 | 95.70 | 96.50 | 96.50 | 0.52% | 55 |
| Sep 26, 2025 | 93.88 | 96.00 | 93.88 | 96.00 | 96.00 | 5.09% | 20 |
| Sep 25, 2025 | 91.35 | 91.35 | 91.35 | 91.35 | 91.35 | -1.55% | 40 |
| Sep 24, 2025 | 92.30 | 92.79 | 92.30 | 92.79 | 92.79 | 2.18% | 117 |
| Sep 22, 2025 | 90.42 | 90.81 | 90.27 | 90.81 | 90.81 | -2.98% | 124 |
| Sep 18, 2025 | 92.60 | 93.90 | 92.60 | 93.60 | 93.60 | -0.41% | 52 |
| Sep 17, 2025 | 93.88 | 94.00 | 93.88 | 93.99 | 93.99 | 1.72% | 22 |
| Sep 16, 2025 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | 2.13% | 60 |
| Sep 15, 2025 | 90.42 | 90.47 | 90.37 | 90.47 | 90.47 | -3.49% | 33 |
| Sep 11, 2025 | 93.92 | 93.92 | 93.74 | 93.74 | 93.08 | 1.34% | 6 |
| Sep 10, 2025 | 92.61 | 92.77 | 92.50 | 92.50 | 91.85 | -0.12% | 42 |
| Sep 9, 2025 | 93.01 | 93.18 | 92.00 | 92.61 | 91.96 | -0.10% | 504 |
| Sep 8, 2025 | 92.10 | 92.70 | 92.10 | 92.70 | 92.05 | 0.42% | 16 |
| Sep 5, 2025 | 93.15 | 93.88 | 92.31 | 92.31 | 91.66 | 1.22% | 26 |
| Sep 4, 2025 | 89.07 | 91.20 | 89.07 | 91.20 | 90.56 | 4.23% | 950 |
| Sep 3, 2025 | 84.56 | 88.25 | 83.65 | 87.50 | 86.89 | 20.19% | 1,661 |
| Sep 2, 2025 | 71.98 | 72.80 | 71.98 | 72.80 | 72.29 | 1.18% | 5 |
| Aug 29, 2025 | 71.95 | 71.95 | 71.95 | 71.95 | 71.44 | 0.35% | 1 |
| Aug 28, 2025 | 72.52 | 72.52 | 71.70 | 71.70 | 71.20 | -2.49% | 7 |
| Aug 27, 2025 | 75.00 | 75.00 | 73.43 | 73.53 | 73.01 | 1.57% | 569 |
| Aug 26, 2025 | 72.31 | 73.50 | 72.31 | 72.39 | 71.88 | -0.84% | 86 |
| Aug 22, 2025 | 72.80 | 73.00 | 72.80 | 73.00 | 72.49 | - | 502 |
| Aug 19, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 72.49 | 1.39% | 1 |
| Aug 18, 2025 | 71.42 | 72.00 | 71.42 | 72.00 | 71.49 | 5.03% | 27 |
| Aug 15, 2025 | 68.55 | 68.55 | 68.55 | 68.55 | 68.07 | -2.07% | 28 |
| Aug 14, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 69.51 | -1.99% | 20 |