Macy's, Inc. (BVMF:MACY34)
Brazil · Delayed Price · Currency is BRL 115.93
-0.41 (-0.35%)
At close: Sep 4, 2026
BVMF:MACY34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 115.93 | 115.93 | 115.93 | 115.93 | 115.93 | -0.35% | 8 |
| Sep 3, 2026 | 116.34 | 116.34 | 116.34 | 116.34 | 116.34 | -0.05% | 9 |
| Sep 2, 2026 | 115.93 | 116.40 | 115.93 | 116.40 | 116.40 | 3.42% | 42 |
| Sep 1, 2026 | 113.95 | 114.35 | 112.55 | 112.55 | 112.55 | -1.42% | 52 |
| Aug 31, 2026 | 112.80 | 114.17 | 112.60 | 114.17 | 114.17 | -1.24% | 21 |
| Aug 28, 2026 | 117.20 | 117.50 | 115.60 | 115.60 | 115.60 | -0.26% | 39 |
| Aug 27, 2026 | 117.95 | 117.95 | 115.80 | 115.90 | 115.90 | -1.49% | 52 |
| Aug 26, 2026 | 116.26 | 117.80 | 116.26 | 117.65 | 117.65 | 1.20% | 22 |
| Aug 25, 2026 | 117.12 | 117.23 | 116.25 | 116.25 | 116.25 | -5.57% | 93 |
| Aug 19, 2026 | 123.11 | 123.11 | 123.11 | 123.11 | 123.11 | -3.56% | 10 |
| Aug 10, 2026 | 127.66 | 127.66 | 127.66 | 127.66 | 127.66 | 1.45% | 4 |
| Aug 7, 2026 | 126.86 | 126.86 | 125.83 | 125.83 | 125.83 | -7.29% | 78 |
| Aug 4, 2026 | 133.57 | 135.73 | 133.57 | 135.73 | 135.73 | 3.26% | 14 |
| Aug 3, 2026 | 131.44 | 131.44 | 131.44 | 131.44 | 131.44 | 4.44% | 2 |
| Jul 30, 2026 | 125.20 | 125.85 | 125.20 | 125.85 | 125.85 | 6.03% | 3 |
| Jul 24, 2026 | 118.69 | 118.69 | 118.69 | 118.69 | 118.69 | 0.10% | 4 |
| Jul 23, 2026 | 118.57 | 118.57 | 118.57 | 118.57 | 118.57 | 0.73% | 4 |
| Jul 20, 2026 | 117.71 | 117.71 | 117.71 | 117.71 | 117.71 | -5.05% | 2 |
| Jul 17, 2026 | 124.69 | 124.69 | 123.97 | 123.97 | 123.97 | 0.80% | 2 |
| Jul 16, 2026 | 121.81 | 122.99 | 121.81 | 122.99 | 122.99 | 0.98% | 3 |
| Jul 15, 2026 | 121.20 | 121.80 | 121.20 | 121.80 | 121.80 | 6.47% | 12 |
| Jul 14, 2026 | 116.00 | 116.00 | 113.41 | 114.40 | 114.40 | -1.89% | 71 |
| Jul 13, 2026 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | 1.00% | 100 |
| Jul 10, 2026 | 115.70 | 115.90 | 115.45 | 115.45 | 115.45 | -12.68% | 190 |
| Jun 25, 2026 | 134.04 | 134.04 | 132.21 | 132.21 | 132.21 | 0.52% | 32 |
| Jun 24, 2026 | 126.90 | 131.52 | 126.90 | 131.52 | 131.52 | 3.59% | 52 |
| Jun 22, 2026 | 130.00 | 130.00 | 126.96 | 126.96 | 126.96 | -0.86% | 18 |
| Jun 16, 2026 | 123.51 | 128.06 | 123.51 | 128.06 | 128.06 | 7.60% | 90 |
| Jun 15, 2026 | 119.01 | 119.01 | 119.01 | 119.01 | 119.01 | 3.94% | 10 |
| Jun 8, 2026 | 114.00 | 115.15 | 114.00 | 115.15 | 114.49 | 0.59% | 7 |
| Jun 5, 2026 | 117.24 | 118.44 | 114.48 | 114.48 | 113.83 | 3.86% | 44 |
| Jun 3, 2026 | 110.23 | 110.23 | 110.23 | 110.23 | 109.60 | 0.16% | 12 |
| Jun 1, 2026 | 110.12 | 110.12 | 108.77 | 110.05 | 109.42 | -2.18% | 196 |
| May 28, 2026 | 112.50 | 112.50 | 112.50 | 112.50 | 111.86 | 4.51% | 15 |
| May 27, 2026 | 107.65 | 107.65 | 107.65 | 107.65 | 107.04 | - | 1 |
| May 26, 2026 | 106.35 | 107.65 | 106.35 | 107.65 | 107.04 | 4.55% | 2,561 |
| May 22, 2026 | 102.97 | 102.97 | 102.97 | 102.97 | 102.38 | 4.54% | 2,106 |
| May 20, 2026 | 97.00 | 98.50 | 97.00 | 98.50 | 97.94 | 2.54% | 262 |
| May 19, 2026 | 96.06 | 96.06 | 96.06 | 96.06 | 95.51 | 3.96% | 1 |
| May 18, 2026 | 95.71 | 95.71 | 92.40 | 92.40 | 91.87 | 0.35% | 24 |
| May 15, 2026 | 92.08 | 92.08 | 92.08 | 92.08 | 91.56 | -1.60% | 100 |
| May 14, 2026 | 93.58 | 93.58 | 93.58 | 93.58 | 93.05 | 2.26% | 12 |
| May 13, 2026 | 89.72 | 91.51 | 89.72 | 91.51 | 90.99 | 1.51% | 102 |
| May 12, 2026 | 89.30 | 90.15 | 89.30 | 90.15 | 89.64 | -1.85% | 2 |
| May 11, 2026 | 91.85 | 91.85 | 91.85 | 91.85 | 91.33 | -5.98% | 10 |
| May 6, 2026 | 98.80 | 98.80 | 97.69 | 97.69 | 97.13 | 3.54% | 14 |
| May 5, 2026 | 94.35 | 94.35 | 94.35 | 94.35 | 93.81 | -1.20% | 4 |
| May 4, 2026 | 96.29 | 96.29 | 95.50 | 95.50 | 94.96 | -0.93% | 2 |
| Apr 28, 2026 | 96.40 | 96.40 | 96.40 | 96.40 | 95.85 | -3.30% | 1 |
| Apr 23, 2026 | 98.30 | 99.69 | 98.30 | 99.69 | 99.12 | 1.41% | 9 |