MarineMax Inc (HZO)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 06/07/2026 |
79.581 |
2,41%
|
34,56
|
34,34
|
35,45
|
35,33
|
| 02/07/2026 |
144.528 |
-3,51%
|
35,90
|
34,17
|
36,00
|
34,48
|
| 01/07/2026 |
78.644 |
-1,88%
|
35,94
|
35,43
|
36,87
|
35,75
|
| 30/06/2026 |
107.984 |
-0,81%
|
36,67
|
35,85
|
37,26
|
36,62
|
| 29/06/2026 |
70.334 |
-2,04%
|
37,61
|
36,32
|
37,79
|
36,92
|
| 26/06/2026 |
63.553 |
1,89%
|
36,56
|
36,27
|
37,74
|
37,74
|
| 25/06/2026 |
128.780 |
-0,24%
|
36,84
|
36,31
|
38,14
|
37,00
|
| 24/06/2026 |
166.143 |
6,67%
|
35,29
|
34,84
|
37,395
|
37,08
|
| 23/06/2026 |
108.380 |
0,06%
|
34,55
|
34,155
|
34,895
|
34,79
|
| 18/06/2026 |
146.922 |
5,41%
|
33,60
|
33,00
|
34,95
|
34,83
|
| 17/06/2026 |
86.398 |
-2,94%
|
34,23
|
32,61
|
35,00
|
33,10
|
| 16/06/2026 |
103.932 |
-0,76%
|
34,42
|
33,86
|
35,10
|
34,07
|
| 15/06/2026 |
115.763 |
0,74%
|
34,29
|
34,065
|
35,43
|
34,29
|
| 12/06/2026 |
146.545 |
1,13%
|
33,72
|
33,54
|
35,08
|
34,00
|
| 11/06/2026 |
93.092 |
3,01%
|
32,82
|
32,72
|
33,85
|
33,62
|
| 10/06/2026 |
92.899 |
-2,90%
|
32,97
|
32,60
|
33,95
|
32,60
|
| 09/06/2026 |
122.232 |
1,65%
|
33,00
|
32,81
|
34,3799
|
33,67
|
| 08/06/2026 |
98.607 |
0,09%
|
33,84
|
33,06
|
33,955
|
33,06
|
| 05/06/2026 |
189.838 |
-5,36%
|
35,57
|
32,75
|
35,57
|
33,04
|
| 04/06/2026 |
104.544 |
0,75%
|
35,405
|
34,405
|
35,46
|
34,88
|
| 03/06/2026 |
125.368 |
-0,43%
|
34,06
|
33,56
|
34,90
|
34,67
|
| 02/06/2026 |
86.882 |
0,00%
|
34,60
|
34,19
|
34,905
|
34,75
|
| 01/06/2026 |
202.667 |
0,90%
|
34,91
|
33,05
|
35,00
|
34,75
|
| 29/05/2026 |
88.410 |
-2,11%
|
34,64
|
34,13
|
35,1399
|
34,44
|
| 28/05/2026 |
155.078 |
0,72%
|
34,74
|
34,33
|
35,71
|
35,16
|
| 27/05/2026 |
264.884 |
0,75%
|
34,02
|
34,02
|
35,68
|
34,91
|
| 26/05/2026 |
456.867 |
-0,77%
|
35,61
|
34,27
|
35,61
|
34,65
|
| 22/05/2026 |
203.932 |
2,11%
|
34,31
|
33,95
|
36,25
|
34,92
|
| 21/05/2026 |
183.519 |
1,82%
|
33,50
|
32,13
|
34,65
|
34,20
|
| 20/05/2026 |
236.393 |
6,33%
|
31,74
|
31,12
|
33,635
|
33,59
|
| 19/05/2026 |
178.539 |
-3,42%
|
32,10
|
31,195
|
32,44
|
31,59
|
| 18/05/2026 |
206.627 |
-0,88%
|
33,01
|
32,01
|
33,01
|
32,73
|
| 15/05/2026 |
114.495 |
-2,53%
|
34,00
|
32,65
|
34,09
|
33,02
|
| 14/05/2026 |
169.232 |
1,98%
|
33,51
|
33,51
|
34,61
|
34,01
|
| 13/05/2026 |
172.712 |
1,96%
|
32,91
|
31,90
|
33,50
|
33,35
|
| 12/05/2026 |
135.729 |
-1,74%
|
33,20
|
31,67
|
33,20
|
32,71
|
| 11/05/2026 |
240.574 |
-3,00%
|
34,00
|
33,25
|
34,345
|
33,29
|
| 08/05/2026 |
530.665 |
4,41%
|
33,35
|
32,21
|
34,43
|
34,32
|
| 07/05/2026 |
419.605 |
4,88%
|
31,29
|
30,53
|
33,15
|
32,86
|
| 06/05/2026 |
167.953 |
5,18%
|
29,91
|
29,91
|
31,53
|
31,24
|
| 05/05/2026 |
237.718 |
7,52%
|
28,125
|
28,04
|
30,00
|
29,74
|
| 04/05/2026 |
152.363 |
-6,97%
|
29,04
|
27,50
|
29,10
|
27,66
|
| 01/05/2026 |
124.147 |
3,27%
|
28,75
|
28,47
|
29,71
|
29,68
|
| 30/04/2026 |
135.027 |
0,42%
|
28,49
|
28,19
|
29,235
|
28,74
|
| 29/04/2026 |
95.064 |
-4,06%
|
29,40
|
28,48
|
29,98
|
28,59
|
| 28/04/2026 |
66.261 |
-0,63%
|
29,98
|
29,22
|
29,995
|
29,80
|
| 27/04/2026 |
7.979 |
-0,29%
|
29,47
|
28,715
|
30,199
|
29,99
|
| 24/04/2026 |
118.768 |
0,34%
|
29,75
|
28,69
|
30,15
|
29,72
|
| 23/04/2026 |
253.993 |
1,13%
|
29,41
|
26,88
|
30,26
|
29,62
|
| 22/04/2026 |
255.218 |
-2,14%
|
30,547
|
28,585
|
30,547
|
29,29
|
| 21/04/2026 |
137.122 |
-2,03%
|
30,70
|
29,52
|
30,80
|
29,93
|
| 20/04/2026 |
144.580 |
0,00%
|
30,50
|
30,08
|
30,995
|
30,55
|
| 17/04/2026 |
321.573 |
6,19%
|
28,76
|
28,76
|
31,71
|
30,54
|
| 16/04/2026 |
142.939 |
1,55%
|
28,41
|
27,8866
|
29,59
|
28,76
|
| 15/04/2026 |
94.115 |
-2,78%
|
28,88
|
28,36
|
29,2599
|
28,36
|
| 14/04/2026 |
173.984 |
4,82%
|
28,08
|
27,512
|
30,04
|
29,17
|
| 13/04/2026 |
113.361 |
2,58%
|
26,90
|
26,30
|
28,08
|
27,83
|
| 10/04/2026 |
70.596 |
-2,73%
|
28,18
|
27,06
|
28,195
|
27,13
|
| 09/04/2026 |
124.446 |
1,55%
|
27,14
|
26,768
|
28,48
|
27,89
|
| 08/04/2026 |
212.692 |
0,15%
|
29,01
|
27,41
|
29,44
|
27,50
|
| 07/04/2026 |
90.730 |
0,00%
|
27,10
|
26,66
|
27,89
|
27,46
|
| 06/04/2026 |
82.700 |
1,07%
|
26,83
|
26,83
|
27,80
|
27,46
|
| 02/04/2026 |
74.372 |
-0,59%
|
26,615
|
26,32
|
27,605
|
27,17
|
| 01/04/2026 |
113.641 |
1,00%
|
27,205
|
27,0488
|
28,00
|
27,33
|
| 31/03/2026 |
114.628 |
4,89%
|
26,59
|
25,9816
|
27,78
|
27,06
|
| 30/03/2026 |
147.184 |
0,27%
|
26,20
|
25,52
|
26,82
|
25,86
|
| 27/03/2026 |
129.729 |
-2,81%
|
25,9401
|
25,40
|
26,78
|
25,79
|
| 26/03/2026 |
228.564 |
2,36%
|
25,29
|
25,25
|
26,51
|
26,51
|
| 25/03/2026 |
120.127 |
-1,56%
|
26,32
|
25,74
|
27,09
|
25,90
|
| 24/03/2026 |
80.963 |
0,00%
|
26,31
|
25,97
|
26,77
|
26,31
|
| 23/03/2026 |
197.984 |
6,31%
|
24,46
|
24,46
|
27,43
|
26,31
|
| 20/03/2026 |
281.793 |
-0,78%
|
25,50
|
24,215
|
25,50
|
24,71
|
| 19/03/2026 |
174.868 |
-1,76%
|
25,52
|
24,935
|
25,9599
|
25,07
|
| 18/03/2026 |
180.978 |
-1,86%
|
25,96
|
25,52
|
26,25
|
25,52
|
| 17/03/2026 |
150.663 |
2,52%
|
25,65
|
25,535
|
26,40
|
26,07
|
| 16/03/2026 |
253.807 |
0,04%
|
25,42
|
25,36
|
26,684
|
25,43
|
| 13/03/2026 |
130.581 |
-3,53%
|
27,05
|
25,38
|
27,05
|
25,42
|
| 12/03/2026 |
155.630 |
-3,13%
|
26,56
|
26,26
|
27,20
|
26,35
|
| 11/03/2026 |
91.084 |
1,42%
|
26,73
|
26,69
|
27,735
|
27,20
|
| 10/03/2026 |
156.556 |
-1,90%
|
27,24
|
26,71
|
28,325
|
26,82
|
| 09/03/2026 |
294.624 |
1,86%
|
26,135
|
25,04
|
27,59
|
27,34
|
| 06/03/2026 |
382.947 |
-5,22%
|
27,27
|
26,46
|
28,124
|
26,86
|
| 05/03/2026 |
282.488 |
-4,67%
|
30,02
|
27,345
|
30,02
|
28,35
|
| 04/03/2026 |
224.843 |
0,03%
|
30,03
|
29,29
|
31,53
|
29,74
|
| 03/03/2026 |
287.393 |
-3,66%
|
29,605
|
29,18
|
30,68
|
29,73
|
| 02/03/2026 |
245.806 |
1,18%
|
30,50
|
29,0292
|
31,36
|
30,86
|
| 27/02/2026 |
167.837 |
1,50%
|
29,52
|
28,77
|
30,64
|
30,50
|
| 26/02/2026 |
253.695 |
-3,07%
|
31,36
|
29,21
|
31,99
|
30,05
|
| 25/02/2026 |
666.520 |
8,73%
|
28,64
|
28,24
|
31,46
|
31,00
|
| 24/02/2026 |
314.194 |
4,24%
|
28,00
|
27,20
|
30,0099
|
28,51
|
| 23/02/2026 |
199.413 |
-3,83%
|
28,40
|
26,95
|
28,40
|
27,35
|
| 20/02/2026 |
212.568 |
-0,87%
|
29,26
|
28,05
|
29,9499
|
28,44
|
| 19/02/2026 |
158.956 |
-1,17%
|
29,25
|
28,12
|
29,25
|
28,69
|
| 18/02/2026 |
200.665 |
-1,29%
|
29,34
|
28,84
|
30,83
|
29,03
|
| 17/02/2026 |
95.198 |
1,34%
|
28,45
|
28,45
|
29,685
|
29,41
|
| 13/02/2026 |
295.102 |
2,26%
|
28,545
|
28,01
|
29,305
|
29,02
|
| 12/02/2026 |
177.164 |
-1,25%
|
29,04
|
27,8385
|
29,666
|
28,38
|
| 11/02/2026 |
124.558 |
-1,27%
|
29,11
|
28,51
|
29,526
|
28,74
|
| 10/02/2026 |
150.369 |
-1,99%
|
29,82
|
29,02
|
30,19
|
29,12
|
| 09/02/2026 |
259.164 |
-0,90%
|
27,0003
|
27,0003
|
30,59
|
29,71
|
