ShutterStock Inc (SSTK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-0,19%	42,01	41,73	42,395	41,94
17/05/2024	96.377	-0,19%	42,01	41,73	42,395	41,94
16/05/2024	158.851	-2,02%	42,99	41,97	43,04	42,015
15/05/2024	198.489	0,21%	43,07	42,06	43,61	42,90
14/05/2024	245.929	2,56%	42,64	42,55	43,545	42,81
13/05/2024	191.381	2,81%	40,97	41,14	42,98	41,74
10/05/2024	159.185	1,17%	40,19	39,58	40,62	40,60
09/05/2024	153.505	3,80%	38,60	38,31	40,13	40,13
08/05/2024	138.991	-1,63%	39,89	38,45	39,19	38,66
07/05/2024	149.757	-1,60%	43,04	39,23	40,735	39,30
06/05/2024	230.923	1,78%	43,04	38,99	40,17	39,94
03/05/2024	232.496	-6,01%	43,04	38,97	44,09	39,24
02/05/2024	276.330	-1,63%	43,04	40,20	44,52	41,75
01/05/2024	233.966	-0,63%	43,04	42,21	44,04	42,44
30/04/2024	147.199	-0,51%	42,42	42,275	43,23	42,71
29/04/2024	90.967	1,35%	42,67	42,27	43,05	42,93
26/04/2024	65.424	0,43%	42,67	42,21	43,215	42,36
25/04/2024	98.875	-1,38%	41,77	41,32	42,325	42,18
24/04/2024	107.524	-0,05%	42,74	42,26	43,00	42,77
23/04/2024	122.579	2,22%	42,155	41,86	43,44	42,79
22/04/2024	144.468	2,12%	40,55	40,74	41,98	41,86
19/04/2024	159.213	0,32%	40,55	40,66	41,67	40,99
18/04/2024	124.951	0,74%	40,48	40,185	41,13	40,86
17/04/2024	164.010	-0,17%	41,01	40,365	41,30	40,56
16/04/2024	131.469	-0,37%	41,88	40,27	41,025	40,63
15/04/2024	162.619	-1,97%	41,88	40,56	42,235	40,78
12/04/2024	100.497	-2,30%	42,28	41,28	42,235	41,60
11/04/2024	162.297	2,60%	42,02	41,575	42,93	42,58
10/04/2024	173.209	-6,24%	42,63	41,21	42,72	41,50
09/04/2024	130.993	1,10%	43,74	43,66	44,70	44,26
08/04/2024	165.184	0,57%	43,36	43,77	45,14	43,78
05/04/2024	164.262	-0,48%	43,36	43,03	44,29	43,53
04/04/2024	181.823	1,27%	44,05	43,45	44,52	43,74
03/04/2024	196.522	-1,24%	43,14	42,86	44,20	43,19
02/04/2024	281.322	-3,27%	46,155	42,31	44,39	43,73
01/04/2024	243.791	-1,31%	46,155	44,83	46,46	45,21
28/03/2024	254.731	-0,74%	46,20	45,755	46,20	45,81
27/03/2024	159.516	0,57%	46,685	45,91	47,20	46,15
26/03/2024	121.388	-2,88%	47,81	45,85	47,885	45,89
25/03/2024	170.299	1,83%	46,67	46,44	47,80	47,25
22/03/2024	112.867	-3,81%	48,37	46,10	48,35	46,40
21/03/2024	159.465	2,07%	47,32	47,11	48,42	48,24
20/03/2024	242.494	2,43%	46,65	45,84	47,79	47,26
19/03/2024	179.584	-2,70%	46,94	45,96	47,92	46,14
18/03/2024	177.650	-2,39%	49,02	47,23	49,3474	47,42
15/03/2024	178.361	-1,14%	48,98	48,155	49,365	48,58
14/03/2024	224.808	-4,36%	51,51	48,455	51,35	49,14
13/03/2024	207.461	1,68%	50,53	49,44	52,45	51,38
12/03/2024	219.780	0,92%	50,80	49,44	50,935	50,53
11/03/2024	226.279	-0,67%	50,80	49,99	51,9633	50,07
08/03/2024	404.057	-2,67%	52,99	50,46	54,405	50,41
07/03/2024	290.261	3,50%	49,94	50,02	52,01	51,79
06/03/2024	396.847	-0,91%	51,21	49,00	51,31	50,04
05/03/2024	235.330	2,02%	48,97	48,43	50,67	50,50
04/03/2024	343.420	-1,16%	50,34	49,3215	50,83	49,50
01/03/2024	210.790	2,71%	47,96	47,75	50,32	50,08
29/02/2024	192.422	3,50%	47,96	47,37	49,12	48,76
28/02/2024	389.366	0,19%	46,915	46,17	47,345	47,11
27/02/2024	199.650	1,79%	46,915	46,13	47,34	47,32
26/02/2024	252.991	-0,60%	46,755	46,37	48,06	46,49
23/02/2024	260.207	4,58%	44,53	44,53	46,98	46,77
22/02/2024	291.335	-0,48%	42,77	36,80	44,835	43,70
21/02/2024	540.281	-1,26%	39,45	36,80	44,02	43,91
20/02/2024	405.484	-1,62%	44,59	43,7701	45,13	44,47
19/02/2024	154.484	0,00%	46,74	45,08	46,85	45,20
16/02/2024	154.484	-3,58%	46,74	45,08	46,85	45,20
15/02/2024	164.478	1,96%	47,34	47,225	48,53	47,80
14/02/2024	148.852	5,25%	45,705	45,28	46,97	46,88
13/02/2024	220.433	-7,80%	45,71	44,08	46,04	44,54
12/02/2024	189.405	4,36%	46,80	46,7632	49,38	48,31
09/02/2024	160.517	4,49%	44,28	44,31	46,42	46,29
08/02/2024	254.306	1,03%	43,65	43,38	44,6275	44,30
07/02/2024	167.303	-2,56%	44,69	43,73	44,97	43,85
06/02/2024	258.859	1,24%	44,69	43,88	45,49	45,00
05/02/2024	314.974	-6,76%	47,19	44,30	47,4199	44,45
02/02/2024	121.727	0,61%	46,74	46,43	48,029	47,67
01/02/2024	129.288	0,87%	48,61	46,97	47,94	47,38
31/01/2024	187.796	-4,42%	48,61	46,73	49,06	46,97
30/01/2024	249.201	1,63%	46,84	48,24	49,475	49,14
29/01/2024	201.149	3,53%	46,84	46,48	48,37	48,35
26/01/2024	356.692	-2,81%	48,05	46,56	48,695	46,70
25/01/2024	177.756	0,40%	48,53	47,58	48,61	48,05
24/01/2024	224.217	-4,28%	51,00	47,72	50,21	47,86
23/01/2024	236.368	-0,22%	50,72	49,68	51,50	50,00
22/01/2024	345.725	0,36%	50,72	49,66	51,61	50,11
19/01/2024	143.823	2,78%	48,835	48,405	50,15	49,93
18/01/2024	105.143	1,02%	48,04	47,685	48,64	48,58
17/01/2024	157.782	0,25%	48,10	47,49	48,25	48,09
16/01/2024	162.096	-1,60%	48,10	47,59	48,34	47,97
15/01/2024	152.678	-0,04%	49,47	48,40	49,94	48,75
12/01/2024	152.678	-0,04%	49,47	48,40	49,94	48,75
11/01/2024	202.837	-0,43%	49,00	47,80	49,025	48,77
10/01/2024	204.991	1,20%	48,465	47,86	49,51	48,98
09/01/2024	152.015	-1,41%	48,57	48,04	49,22	48,40
08/01/2024	213.188	4,47%	47,20	46,7787	49,505	49,09
05/01/2024	147.323	1,27%	46,00	46,105	47,655	46,99
04/01/2024	123.836	0,83%	45,57	45,53	46,57	46,40
03/01/2024	196.478	-3,32%	46,59	46,02	47,145	46,02
02/01/2024	364.311	-1,41%	47,43	47,20	48,53	47,60
29/12/2023	224.596	-0,86%	48,86	47,96	49,32	48,28