MarineMax Inc (HZO)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/09/2026 |
186.496 |
-0,03%
|
52,42
|
52,365
|
52,43
|
52,41
|
| 23/09/2026 |
157.883 |
0,02%
|
52,3247
|
52,3247
|
52,45
|
52,42
|
| 22/09/2026 |
256.355 |
0,00%
|
52,31
|
52,31
|
52,54
|
52,41
|
| 21/09/2026 |
179.507 |
-0,27%
|
52,55
|
52,375
|
52,55
|
52,41
|
| 18/09/2026 |
217.477 |
0,33%
|
52,31
|
52,295
|
52,56
|
52,56
|
| 17/09/2026 |
264.857 |
-0,01%
|
52,50
|
52,23
|
52,50
|
52,32
|
| 16/09/2026 |
571.278 |
-0,29%
|
52,50
|
52,27
|
52,50
|
52,34
|
| 15/09/2026 |
304.830 |
0,56%
|
52,18
|
52,18
|
52,50
|
52,50
|
| 14/09/2026 |
369.114 |
0,04%
|
52,12
|
52,12
|
52,24
|
52,21
|
| 11/09/2026 |
260.181 |
0,02%
|
52,29
|
52,20
|
52,29
|
52,21
|
| 10/09/2026 |
308.275 |
0,06%
|
52,17
|
52,16
|
52,25
|
52,20
|
| 09/09/2026 |
238.515 |
0,00%
|
52,18
|
52,16
|
52,28
|
52,17
|
| 08/09/2026 |
525.059 |
0,03%
|
52,16
|
52,14
|
52,235
|
52,17
|
| 04/09/2026 |
460.489 |
0,13%
|
52,15
|
52,10
|
52,28
|
52,16
|
| 03/09/2026 |
493.208 |
0,14%
|
52,20
|
52,10
|
52,21
|
52,16
|
| 02/09/2026 |
581.479 |
-0,03%
|
52,13
|
52,085
|
52,20
|
52,11
|
| 01/09/2026 |
242.607 |
-0,11%
|
52,18
|
52,12
|
52,18
|
52,12
|
| 31/08/2026 |
275.460 |
-0,07%
|
52,30
|
52,12
|
52,30
|
52,18
|
| 28/08/2026 |
181.126 |
-0,03%
|
52,16
|
52,105
|
52,19
|
52,18
|
| 27/08/2026 |
99.819 |
0,15%
|
52,13
|
52,13
|
52,20
|
52,19
|
| 26/08/2026 |
176.393 |
-0,13%
|
52,22
|
52,101
|
52,22
|
52,11
|
| 25/08/2026 |
137.881 |
0,10%
|
52,20
|
52,12
|
52,25
|
52,18
|
| 24/08/2026 |
159.001 |
-0,13%
|
52,13
|
52,09
|
52,24
|
52,13
|
| 21/08/2026 |
140.825 |
-0,13%
|
52,40
|
52,16
|
52,40
|
52,20
|
| 20/08/2026 |
198.250 |
0,00%
|
52,13
|
52,105
|
52,25
|
52,25
|
| 19/08/2026 |
464.023 |
0,08%
|
52,45
|
52,12
|
52,45
|
52,22
|
| 18/08/2026 |
426.606 |
-0,13%
|
52,23
|
52,17
|
52,2635
|
52,18
|
| 17/08/2026 |
407.937 |
0,44%
|
52,08
|
52,04
|
52,25
|
52,22
|
| 14/08/2026 |
853.534 |
-0,04%
|
52,10
|
52,00
|
52,14
|
52,02
|
| 13/08/2026 |
306.183 |
-0,17%
|
52,18
|
52,02
|
52,25
|
52,04
|
| 12/08/2026 |
272.217 |
-0,48%
|
52,48
|
52,13
|
52,48
|
52,13
|
| 11/08/2026 |
1.119.005 |
0,44%
|
52,11
|
51,9599
|
52,46
|
52,46
|
| 10/08/2026 |
3.719.652 |
45,96%
|
51,95
|
51,86
|
52,12
|
52,12
|
| 07/08/2026 |
97.563 |
1,54%
|
35,25
|
34,97
|
35,87
|
35,695
|
| 06/08/2026 |
124.169 |
-2,74%
|
35,81
|
32,09
|
35,955
|
35,13
|
| 05/08/2026 |
220.661 |
0,56%
|
36,04
|
35,805
|
37,16
|
36,02
|
| 04/08/2026 |
118.313 |
2,51%
|
34,84
|
34,84
|
36,38
|
35,98
|
| 03/08/2026 |
97.087 |
1,89%
|
34,76
|
34,45
|
35,38
|
35,12
|
| 31/07/2026 |
73.757 |
-1,60%
|
34,21
|
34,19
|
35,01
|
34,47
|
| 30/07/2026 |
77.126 |
3,48%
|
34,62
|
33,925
|
35,17
|
35,03
|
| 29/07/2026 |
144.879 |
-4,57%
|
35,20
|
33,81
|
36,11
|
33,96
|
| 28/07/2026 |
146.137 |
-2,25%
|
36,51
|
35,10
|
37,00
|
35,48
|
| 27/07/2026 |
145.815 |
-0,41%
|
36,50
|
35,72
|
36,86
|
36,25
|
| 24/07/2026 |
370.809 |
8,45%
|
33,57
|
32,40
|
36,63
|
36,33
|
| 23/07/2026 |
142.137 |
1,76%
|
33,39
|
30,50
|
33,685
|
33,57
|
| 22/07/2026 |
95.308 |
-0,93%
|
32,7303
|
32,7303
|
33,65
|
32,92
|
| 21/07/2026 |
157.305 |
-2,34%
|
33,94
|
32,731
|
34,10
|
33,23
|
| 20/07/2026 |
101.943 |
-1,59%
|
34,70
|
33,66
|
34,88
|
33,97
|
| 17/07/2026 |
140.417 |
-2,24%
|
35,27
|
33,57
|
35,55
|
34,52
|
| 16/07/2026 |
118.435 |
1,21%
|
35,11
|
34,84
|
36,13
|
35,27
|
| 15/07/2026 |
96.437 |
1,79%
|
33,97
|
33,97
|
35,4099
|
34,78
|
| 14/07/2026 |
55.853 |
-0,18%
|
34,75
|
33,94
|
34,985
|
34,17
|
| 13/07/2026 |
129.040 |
-0,55%
|
34,09
|
33,37
|
34,945
|
34,24
|
| 10/07/2026 |
97.814 |
-1,24%
|
34,99
|
33,975
|
35,10
|
34,36
|
| 09/07/2026 |
78.305 |
-1,28%
|
35,27
|
34,68
|
35,90
|
34,79
|
| 08/07/2026 |
69.619 |
-0,82%
|
36,86
|
34,63
|
36,86
|
35,20
|
| 07/07/2026 |
151.745 |
1,08%
|
35,33
|
34,72
|
35,71
|
35,59
|
| 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
|
