MarineMax Inc (HZO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	75.600	0,00%	35,89	35,16	36,50	36,20
17/07/2024	75.600	-0,93%	35,89	35,16	36,50	36,20
16/07/2024	94.337	4,01%	35,76	35,42	36,79	36,54
15/07/2024	128.758	-3,33%	36,74	34,79	36,88	35,13
12/07/2024	83.512	0,75%	36,85	36,15	37,25	36,34
11/07/2024	147.105	5,28%	34,87	34,87	36,50	36,07
10/07/2024	108.819	12,85%	32,93	32,81	34,51	34,26
09/07/2024	37.491	-2,44%	30,91	30,34	31,12	30,36
08/07/2024	56.519	0,13%	31,50	30,95	31,50	31,12
05/07/2024	92.041	1,27%	30,44	30,44	31,22	31,08
04/07/2024	24.986	0,00%	30,95	30,34	30,95	30,69
03/07/2024	24.986	-0,71%	30,95	30,34	30,95	30,69
02/07/2024	86.749	1,18%	30,65	30,50	31,32	30,91
01/07/2024	94.109	-5,62%	32,43	30,40	32,43	30,55
28/06/2024	162.641	0,75%	32,25	32,02	32,47	32,37
27/06/2024	93.694	-2,01%	32,57	32,05	32,64	32,13
26/06/2024	49.367	-0,09%	32,80	32,52	33,17	32,79
25/06/2024	53.038	-3,13%	33,62	32,77	33,66	32,82
24/06/2024	64.336	1,59%	33,32	33,25	34,53	33,88
21/06/2024	475.464	-1,16%	33,59	33,22	34,28	33,35
20/06/2024	106.556	1,26%	32,85	32,85	34,27	33,74
19/06/2024	62.967	0,00%	33,73	33,29	34,19	33,32
18/06/2024	62.967	3,93%	33,73	33,29	34,19	33,32
17/06/2024	118.584	5,37%	31,67	31,78	33,90	33,78
14/06/2024	60.654	-2,02%	32,21	31,73	32,21	32,06
13/06/2024	59.278	-4,19%	33,885	32,69	33,87	32,72
12/06/2024	75.382	1,13%	34,34	33,75	35,95	34,15
11/06/2024	63.956	-0,65%	33,44	33,06	34,10	33,77
10/06/2024	60.561	1,28%	33,375	33,04	34,07	33,99
07/06/2024	150.837	-2,75%	34,15	33,07	34,45	33,56
06/06/2024	99.505	-4,70%	34,97	34,36	35,885	34,51
05/06/2024	182.730	4,29%	34,97	34,805	36,43	36,22
04/06/2024	262.384	-3,98%	35,99	34,04	36,37	34,73
03/06/2024	1.299.767	27,00%	34,23	32,18	36,63	36,17
31/05/2024	112.648	2,41%	27,83	28,0201	28,835	28,48
30/05/2024	134.288	4,86%	26,52	26,46	27,975	27,81
29/05/2024	111.116	-3,25%	26,66	26,50	27,062	26,52
28/05/2024	112.041	1,29%	26,98	26,72	27,98	27,41
27/05/2024	55.173	0,00%	27,20	26,96	27,20	27,06
24/05/2024	55.173	2,50%	27,20	26,96	27,20	27,06
23/05/2024	150.158	2,42%	26,415	26,33	27,44	27,04
22/05/2024	78.993	-0,34%	26,415	26,13	27,29	26,40
21/05/2024	81.934	-2,22%	26,795	26,40	26,90	26,49
20/05/2024	94.336	-4,07%	28,13	27,07	28,115	27,09
17/05/2024	130.497	3,98%	27,24	27,16	28,31	28,24
16/05/2024	96.195	-2,13%	27,48	26,8581	27,605	27,14
15/05/2024	145.783	-2,29%	28,49	27,445	28,605	27,72
14/05/2024	109.787	3,24%	27,885	27,93	28,58	28,37
13/05/2024	127.005	2,65%	27,28	27,21	28,77	27,48
10/05/2024	87.106	0,75%	26,645	26,01	26,85	26,77
09/05/2024	94.303	2,15%	25,84	25,88	26,589	26,57
08/05/2024	81.101	2,24%	25,00	25,12	26,08	26,01
07/05/2024	74.163	-1,32%	25,91	25,45	26,03	25,44
06/05/2024	95.167	-0,12%	26,26	25,72	26,47	25,78
03/05/2024	188.802	2,22%	24,73	25,67	26,55	25,81
02/05/2024	115.195	3,02%	24,73	24,35	25,23	25,25
01/05/2024	126.688	-0,65%	24,97	24,41	25,405	24,51
30/04/2024	170.270	-5,36%	25,62	24,64	25,815	24,655
29/04/2024	155.100	2,68%	25,31	25,08	26,065	26,05
26/04/2024	188.342	-0,84%	25,295	24,81	25,76	25,385
25/04/2024	647.908	-5,81%	23,67	22,5106	25,84	25,60
24/04/2024	332.069	-2,72%	27,62	26,88	28,15	27,18
23/04/2024	127.704	0,98%	27,63	27,64	28,42	27,94
22/04/2024	138.112	-1,28%	28,03	27,26	28,065	27,67
19/04/2024	196.639	5,06%	26,68	26,52	28,59	28,03
18/04/2024	206.475	-1,40%	27,02	26,565	27,335	26,68
17/04/2024	106.927	0,15%	27,41	26,80	27,58	27,06
16/04/2024	108.031	-1,50%	27,03	26,78	27,50	27,02
15/04/2024	138.864	-0,07%	27,87	27,18	27,70	27,43
12/04/2024	99.033	-0,22%	27,16	27,04	27,60	27,45
11/04/2024	85.284	0,04%	27,99	27,1325	28,55	27,51
10/04/2024	279.099	-6,43%	28,32	27,03	28,61	27,50
09/04/2024	166.858	-1,84%	30,20	28,97	30,40	29,39
08/04/2024	166.514	0,54%	30,58	29,61	30,60	29,94
05/04/2024	180.234	0,10%	29,75	28,83	30,04	29,78
04/04/2024	145.968	-2,94%	30,99	29,49	31,235	29,75
03/04/2024	136.623	-1,45%	31,15	30,476	32,15	30,65
02/04/2024	173.054	-6,10%	32,37	30,95	32,1384	31,10
01/04/2024	104.808	-0,42%	32,95	32,07	33,87	33,12
28/03/2024	95.490	2,62%	32,59	32,47	33,3381	33,26
27/03/2024	98.856	4,05%	31,37	31,68	32,60	32,41
26/03/2024	102.972	3,15%	30,70	30,43	32,03	31,15
25/03/2024	71.729	-1,53%	30,70	30,16	31,13	30,20
22/03/2024	100.171	-3,25%	31,69	30,62	31,88	30,67
21/03/2024	118.562	3,53%	30,87	30,38	31,94	31,70
20/03/2024	146.877	2,00%	30,045	29,8608	30,80	30,62
19/03/2024	79.103	-0,13%	29,805	29,52	30,36	30,02
18/03/2024	82.842	-1,18%	30,61	29,74	30,94	30,06
15/03/2024	158.975	2,49%	29,71	29,55	30,60	30,42
14/03/2024	170.447	-3,51%	30,70	29,3401	30,7099	29,68
13/03/2024	80.155	-0,87%	31,00	30,63	31,58	30,76
12/03/2024	100.197	-0,58%	31,24	30,81	31,30	31,03
11/03/2024	141.564	3,52%	31,24	30,52	31,95	31,21
08/03/2024	129.737	-1,57%	30,68	29,94	31,72	30,15
07/03/2024	63.201	0,26%	30,90	30,611	31,60	30,63
06/03/2024	102.017	-4,89%	32,18	30,455	32,16	30,55
05/03/2024	55.034	-1,80%	32,18	32,06	32,89	32,12
04/03/2024	59.329	-1,51%	33,14	32,56	33,335	32,71
01/03/2024	58.993	0,03%	33,14	32,40	33,67	33,21
29/02/2024	58.938	2,03%	33,23	32,55	33,39	33,20