Macy's, Inc. (BVMF:MACY34)
Brazil · Delayed Price · Currency is BRL 113.20
+2.25 (2.03%)
At close: Feb 4, 2026
Macy's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 110.95 | 113.20 | 110.95 | 113.20 | 113.20 | 2.03% | 150 |
| Feb 3, 2026 | 110.45 | 110.95 | 110.45 | 110.95 | 110.95 | 6.14% | 46 |
| Feb 2, 2026 | 104.53 | 104.53 | 104.53 | 104.53 | 104.53 | -1.19% | 150 |
| Jan 30, 2026 | 105.30 | 105.79 | 105.00 | 105.79 | 105.79 | 2.60% | 23 |
| Jan 29, 2026 | 104.40 | 104.40 | 103.11 | 103.11 | 103.11 | -1.12% | 50 |
| Jan 28, 2026 | 104.28 | 104.28 | 104.28 | 104.28 | 104.28 | -7.07% | 1 |
| Jan 22, 2026 | 112.21 | 112.21 | 112.21 | 112.21 | 112.21 | - | 4 |
| Jan 21, 2026 | 114.39 | 114.39 | 112.21 | 112.21 | 112.21 | -3.89% | 56 |
| Jan 16, 2026 | 116.75 | 116.75 | 116.75 | 116.75 | 116.75 | 1.56% | 1 |
| Jan 15, 2026 | 115.05 | 115.05 | 114.96 | 114.96 | 114.96 | -1.74% | 161 |
| Jan 14, 2026 | 120.90 | 120.90 | 117.00 | 117.00 | 117.00 | 0.03% | 8 |
| Jan 13, 2026 | 116.86 | 116.97 | 116.86 | 116.97 | 116.97 | -1.03% | 20 |
| Jan 12, 2026 | 118.19 | 118.19 | 118.19 | 118.19 | 118.19 | -7.74% | 2 |
| Jan 9, 2026 | 128.11 | 128.11 | 128.11 | 128.11 | 128.11 | 4.15% | 150 |
| Jan 7, 2026 | 126.38 | 126.38 | 123.00 | 123.00 | 123.00 | -2.30% | 11 |
| Jan 6, 2026 | 124.79 | 127.20 | 124.79 | 125.90 | 125.90 | 2.45% | 212 |
| Jan 5, 2026 | 122.89 | 122.89 | 122.89 | 122.89 | 122.89 | 1.25% | 1 |
| Dec 30, 2025 | 121.37 | 121.37 | 121.37 | 121.37 | 121.37 | -2.25% | 280 |
| Dec 29, 2025 | 123.00 | 124.16 | 123.00 | 124.16 | 124.16 | 0.07% | 301 |
| Dec 26, 2025 | 123.30 | 124.07 | 123.10 | 124.07 | 124.07 | -1.19% | 196 |
| Dec 23, 2025 | 124.95 | 125.57 | 124.95 | 125.57 | 125.57 | -1.84% | 31 |
| Dec 22, 2025 | 128.60 | 128.60 | 127.92 | 127.92 | 127.92 | -1.31% | 201 |
| Dec 19, 2025 | 128.82 | 129.62 | 128.82 | 129.62 | 129.62 | -0.67% | 178 |
| Dec 18, 2025 | 130.07 | 131.00 | 130.07 | 130.50 | 130.50 | 0.12% | 185 |
| Dec 17, 2025 | 127.07 | 130.35 | 127.07 | 130.35 | 130.35 | 3.47% | 175 |
| Dec 16, 2025 | 125.45 | 126.65 | 125.34 | 125.98 | 125.98 | -1.92% | 1,920 |
| Dec 15, 2025 | 130.27 | 130.27 | 128.31 | 128.44 | 128.44 | -3.47% | 2,177 |
| Dec 12, 2025 | 133.97 | 134.78 | 132.01 | 133.06 | 133.06 | -1.45% | 991 |
| Dec 11, 2025 | 126.04 | 138.50 | 126.04 | 135.02 | 134.35 | 7.12% | 896 |
| Dec 10, 2025 | 125.78 | 127.10 | 125.78 | 126.05 | 125.42 | 2.09% | 519 |
| Dec 9, 2025 | 121.18 | 123.71 | 121.18 | 123.47 | 122.85 | 2.29% | 205 |
| Dec 8, 2025 | 123.30 | 123.30 | 119.64 | 120.71 | 120.11 | -3.39% | 1,945 |
| Dec 5, 2025 | 124.00 | 126.00 | 124.00 | 124.94 | 124.32 | 1.83% | 236 |
| Dec 3, 2025 | 121.31 | 122.70 | 114.00 | 122.70 | 122.09 | 1.14% | 180 |
| Dec 2, 2025 | 123.00 | 123.00 | 119.13 | 121.32 | 120.72 | 0.59% | 13,847 |
| Nov 26, 2025 | 117.70 | 121.35 | 117.70 | 120.61 | 120.01 | 4.22% | 666 |
| Nov 25, 2025 | 113.99 | 116.60 | 113.86 | 115.73 | 115.15 | 8.67% | 108 |
| Nov 21, 2025 | 105.02 | 106.50 | 105.02 | 106.50 | 105.97 | 2.43% | 203 |
| Nov 19, 2025 | 103.97 | 103.97 | 103.97 | 103.97 | 103.45 | -0.60% | 6 |
| Nov 18, 2025 | 102.00 | 104.79 | 102.00 | 104.60 | 104.08 | -4.26% | 205 |
| Nov 12, 2025 | 109.49 | 109.49 | 109.25 | 109.25 | 108.71 | -0.89% | 24 |
| Nov 10, 2025 | 110.23 | 110.23 | 110.23 | 110.23 | 109.68 | 0.82% | 5 |
| Nov 6, 2025 | 109.14 | 109.33 | 108.78 | 109.33 | 108.79 | -4.10% | 214 |
| Nov 5, 2025 | 105.71 | 114.00 | 105.71 | 114.00 | 113.43 | 7.54% | 49 |
| Nov 3, 2025 | 103.61 | 106.01 | 103.61 | 106.01 | 105.48 | 1.13% | 83 |
| Oct 31, 2025 | 104.83 | 104.83 | 104.83 | 104.83 | 104.31 | -0.33% | 2 |
| Oct 29, 2025 | 106.14 | 106.14 | 105.18 | 105.18 | 104.66 | 0.10% | 25 |
| Oct 28, 2025 | 105.08 | 105.08 | 105.08 | 105.08 | 104.56 | 1.13% | 14 |
| Oct 27, 2025 | 103.00 | 103.91 | 103.00 | 103.91 | 103.39 | 4.00% | 168 |
| Oct 23, 2025 | 101.21 | 101.21 | 99.91 | 99.91 | 99.41 | - | 49 |