Macy's, Inc. (BVMF:MACY34)
Brazil
· Delayed Price · Currency is BRL 124.94
+2.24 (1.83%)
At close: Dec 5, 2025
Macy's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 124.00 | 126.00 | 124.00 | 124.94 | 124.94 | 1.83% | 236 |
| Dec 3, 2025 | 121.31 | 122.70 | 114.00 | 122.70 | 122.70 | 1.14% | 180 |
| Dec 2, 2025 | 123.00 | 123.00 | 119.13 | 121.32 | 121.32 | 0.59% | 13,847 |
| Nov 26, 2025 | 117.70 | 121.35 | 117.70 | 120.61 | 120.61 | 4.22% | 666 |
| Nov 25, 2025 | 113.99 | 116.60 | 113.86 | 115.73 | 115.73 | 8.67% | 108 |
| Nov 21, 2025 | 105.02 | 106.50 | 105.02 | 106.50 | 106.50 | 2.43% | 203 |
| Nov 19, 2025 | 103.97 | 103.97 | 103.97 | 103.97 | 103.97 | -0.60% | 6 |
| Nov 18, 2025 | 102.00 | 104.79 | 102.00 | 104.60 | 104.60 | -4.26% | 205 |
| 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 | 86.88 | 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 |
| Aug 13, 2025 | 69.30 | 71.42 | 69.30 | 71.42 | 70.92 | 4.29% | 228 |
| Aug 12, 2025 | 67.90 | 69.00 | 67.90 | 68.48 | 68.00 | 3.85% | 1,119 |
| Aug 11, 2025 | 65.94 | 65.94 | 65.94 | 65.94 | 65.48 | 1.45% | 200 |
| Aug 8, 2025 | 65.30 | 65.30 | 65.00 | 65.00 | 64.54 | -1.01% | 13 |
| Aug 7, 2025 | 65.94 | 65.94 | 65.50 | 65.66 | 65.20 | 0.24% | 7 |
| Aug 5, 2025 | 65.60 | 65.60 | 65.50 | 65.50 | 65.04 | -0.46% | 1,051 |
| Aug 4, 2025 | 67.35 | 67.35 | 65.80 | 65.80 | 65.34 | -2.81% | 84 |
| Aug 1, 2025 | 69.00 | 69.00 | 67.70 | 67.70 | 67.22 | -5.09% | 203 |
| Jul 31, 2025 | 71.39 | 71.39 | 71.33 | 71.33 | 70.83 | -1.75% | 30 |
| Jul 30, 2025 | 72.60 | 72.60 | 72.60 | 72.60 | 72.09 | -4.94% | 50 |
| Jul 28, 2025 | 74.41 | 76.44 | 74.41 | 76.37 | 75.83 | 6.99% | 2,068 |
| Jul 23, 2025 | 72.53 | 72.53 | 71.28 | 71.38 | 70.88 | -0.32% | 56 |
| Jul 22, 2025 | 69.50 | 74.41 | 69.50 | 71.61 | 71.11 | 7.68% | 2,101 |
| Jul 18, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.03 | -0.02% | 1 |
| Jul 17, 2025 | 67.50 | 67.50 | 66.51 | 66.51 | 66.04 | -1.39% | 35 |
| Jul 16, 2025 | 67.76 | 67.76 | 66.85 | 67.45 | 66.98 | 0.22% | 252 |
| Jul 15, 2025 | 68.56 | 68.56 | 67.30 | 67.30 | 66.83 | -3.18% | 554 |
| Jul 14, 2025 | 70.00 | 70.00 | 69.51 | 69.51 | 69.02 | -0.46% | 13 |
| Jul 11, 2025 | 69.75 | 69.83 | 69.75 | 69.83 | 69.34 | -1.51% | 327 |
| Jul 10, 2025 | 71.40 | 71.54 | 70.90 | 70.90 | 70.40 | 4.04% | 62 |
| Jul 9, 2025 | 69.32 | 69.32 | 68.15 | 68.15 | 67.67 | -0.41% | 506 |
| Jul 8, 2025 | 68.56 | 69.25 | 68.43 | 68.43 | 67.95 | 0.47% | 479 |
| Jul 7, 2025 | 67.80 | 68.11 | 67.10 | 68.11 | 67.63 | -0.66% | 18 |
| Jul 4, 2025 | 68.56 | 68.56 | 68.56 | 68.56 | 68.08 | 0.97% | 1 |
| Jul 3, 2025 | 67.69 | 68.11 | 67.60 | 67.90 | 67.42 | 0.53% | 468 |
| Jul 2, 2025 | 67.79 | 67.79 | 67.54 | 67.54 | 67.06 | 0.06% | 443 |
| Jul 1, 2025 | 63.00 | 68.00 | 63.00 | 67.50 | 67.03 | 5.30% | 1,783 |
| Jun 30, 2025 | 62.50 | 64.10 | 62.50 | 64.10 | 63.65 | 2.94% | 762 |
| Jun 27, 2025 | 61.50 | 63.18 | 61.50 | 62.27 | 61.83 | 2.08% | 1,671 |
| Jun 26, 2025 | 60.74 | 61.00 | 60.55 | 61.00 | 60.57 | 0.51% | 57 |
| Jun 25, 2025 | 60.04 | 60.69 | 59.90 | 60.69 | 60.26 | 1.10% | 1,837 |
| Jun 24, 2025 | 59.95 | 60.03 | 59.47 | 60.03 | 59.61 | 1.37% | 203 |
| Jun 23, 2025 | 60.58 | 60.58 | 58.74 | 59.22 | 58.80 | -2.92% | 273 |
| Jun 20, 2025 | 61.72 | 61.72 | 61.00 | 61.00 | 60.57 | -0.25% | 8 |
| Jun 18, 2025 | 62.50 | 62.50 | 61.15 | 61.15 | 60.72 | -2.94% | 307 |
| Jun 17, 2025 | 63.42 | 63.45 | 63.00 | 63.00 | 62.56 | -2.78% | 49 |
| Jun 16, 2025 | 64.30 | 64.80 | 64.30 | 64.80 | 64.34 | 4.52% | 27 |
| Jun 13, 2025 | 65.74 | 65.74 | 62.00 | 62.00 | 61.56 | -9.46% | 1,414 |
| Jun 12, 2025 | 68.48 | 68.48 | 68.48 | 68.48 | 68.00 | -0.55% | 1 |
| Jun 11, 2025 | 70.50 | 70.50 | 68.86 | 68.86 | 67.71 | -0.53% | 45 |
| Jun 10, 2025 | 70.18 | 70.18 | 69.23 | 69.23 | 68.07 | 1.41% | 164 |
| Jun 9, 2025 | 67.77 | 68.54 | 67.77 | 68.27 | 67.13 | 0.41% | 1,017 |