MarineMax Inc (HZO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	90.998	-1,81%	32,42	32,46	33,95	32,54
27/02/2024	158.691	3,27%	32,42	32,24	33,8321	33,14
26/02/2024	89.330	2,26%	31,45	31,1306	32,17	32,09
23/02/2024	66.831	-2,52%	31,45	31,34	32,155	31,38
22/02/2024	97.804	2,45%	30,43	31,405	32,53	32,19
21/02/2024	93.760	2,98%	30,43	30,125	31,625	31,42
20/02/2024	107.807	-3,17%	31,07	30,27	31,06	30,51
19/02/2024	68.575	0,00%	31,78	31,37	32,00	31,51
16/02/2024	68.575	-1,53%	31,78	31,37	32,00	31,51
15/02/2024	123.696	0,59%	32,38	31,90	32,635	32,19
14/02/2024	113.626	5,93%	30,77	30,5865	32,08	32,00
13/02/2024	154.337	-6,53%	33,08	29,93	31,24	30,21
12/02/2024	218.888	-1,79%	31,60	32,16	33,45	32,32
09/02/2024	148.099	4,98%	31,60	30,89	32,90	32,91
08/02/2024	79.450	0,58%	31,12	30,94	31,89	31,35
07/02/2024	83.267	-1,39%	30,46	31,18	31,585	31,17
06/02/2024	125.641	4,05%	30,46	30,01	31,61	31,61
05/02/2024	131.413	-2,16%	30,68	29,80	30,935	30,38
02/02/2024	225.104	3,78%	29,455	29,23	31,25	31,05
01/02/2024	174.518	6,86%	28,44	28,5566	29,94	29,92
31/01/2024	194.853	0,18%	27,75	27,45	29,42	28,00
30/01/2024	128.431	-1,79%	28,07	27,88	28,335	27,95
29/01/2024	180.681	1,61%	28,15	28,00	28,87	28,46
26/01/2024	523.480	-1,27%	26,86	27,11	29,29	28,01
25/01/2024	902.798	-14,55%	26,86	26,46	29,25	28,37
24/01/2024	136.523	-2,47%	34,75	32,65	35,12	33,20
23/01/2024	133.164	-1,25%	33,64	33,95	35,47	34,04
22/01/2024	182.480	2,35%	33,64	33,64	34,36	34,47
19/01/2024	106.030	0,96%	33,33	32,80	34,03	33,68
18/01/2024	105.952	1,21%	33,34	32,69	33,57	33,36
17/01/2024	197.364	-0,54%	32,81	32,76	33,715	32,96
16/01/2024	113.465	-2,59%	33,40	32,49	33,37	33,14
15/01/2024	66.015	-2,66%	35,04	33,88	35,445	34,02
12/01/2024	66.015	-2,66%	35,04	33,88	35,445	34,02
11/01/2024	59.483	-2,27%	35,39	34,23	35,71	34,95
10/01/2024	59.272	-0,45%	35,69	35,22	36,00	35,76
09/01/2024	61.747	-0,99%	35,77	35,475	36,66	35,92
08/01/2024	56.032	0,53%	36,56	36,08	37,00	36,28
05/01/2024	95.534	1,52%	35,17	35,53	36,845	36,09
04/01/2024	57.666	-1,22%	35,87	35,25	35,925	35,55
03/01/2024	70.005	-7,29%	38,13	35,82	37,9786	35,99
02/01/2024	93.322	-0,21%	38,24	38,2375	39,3625	38,82
29/12/2023	131.150	-0,79%	39,35	38,77	39,60	38,90
28/12/2023	95.396	1,01%	38,65	38,1291	39,33	39,21
27/12/2023	131.389	2,29%	38,12	37,952	39,85	38,82
26/12/2023	61.493	2,37%	36,34	36,63	38,13	37,95
22/12/2023	42.646	0,41%	37,05	36,82	37,44	37,07
21/12/2023	54.273	1,40%	37,09	36,36	37,20	36,92
20/12/2023	67.676	-2,60%	37,09	36,37	37,74	36,41
19/12/2023	71.712	3,75%	36,675	36,25	37,41	37,38
18/12/2023	112.905	-2,78%	36,675	35,909	37,0794	36,03
15/12/2023	79.398	0,90%	36,68	35,78	37,21	37,06
14/12/2023	96.833	6,16%	35,82	35,16	36,765	36,73
13/12/2023	111.648	5,23%	32,88	31,7704	34,6999	34,60
12/12/2023	59.257	-2,11%	32,96	32,78	33,44	32,88
11/12/2023	44.048	0,54%	33,33	33,135	33,88	33,59
08/12/2023	85.577	2,20%	33,33	32,82	33,74	33,41
07/12/2023	91.577	1,52%	32,15	31,96	33,26	32,69
06/12/2023	66.863	0,63%	32,60	32,02	33,36	32,20
05/12/2023	82.150	-3,29%	32,60	31,9202	32,94	32,00
04/12/2023	173.590	2,73%	30,34	29,44	33,85	33,09
01/12/2023	103.643	7,98%	30,34	29,44	32,26	32,21
30/11/2023	70.105	-1,26%	30,34	29,70	30,52	29,83
29/11/2023	90.388	1,65%	29,05	29,8235	31,01	30,21
28/11/2023	65.379	1,40%	29,05	28,69	30,17	29,72
27/11/2023	119.809	-2,27%	30,12	29,18	30,03	29,31
24/11/2023	50.692	-0,63%	30,12	29,71	30,32	29,99
23/11/2023	65.695	0,03%	30,24	30,03	30,93	30,18
22/11/2023	64.993	0,03%	30,24	30,03	30,93	30,18
21/11/2023	60.454	-1,50%	30,44	29,765	30,4215	30,17
20/11/2023	46.946	0,99%	30,44	30,32	30,855	30,63
17/11/2023	156.777	0,83%	30,96	29,93	30,84	30,33
16/11/2023	86.412	-4,30%	30,96	29,82	31,03	30,08
15/11/2023	154.404	2,88%	30,96	30,81	32,14	31,43
14/11/2023	126.118	8,49%	29,39	29,47	31,02	30,55
13/11/2023	109.159	0,32%	27,85	27,77	28,575	28,16
10/11/2023	98.959	2,48%	28,73	26,92	28,18	28,07
09/11/2023	130.987	-3,93%	28,40	27,09	28,55	27,39
08/11/2023	114.667	-0,11%	28,40	27,60	28,55	28,51
07/11/2023	116.750	-4,71%	30,20	28,50	30,10	28,54
06/11/2023	121.271	-0,70%	29,17	29,4003	30,2799	29,95
03/11/2023	258.720	4,54%	29,17	29,15	30,955	30,16
02/11/2023	178.676	2,63%	27,51	28,33	29,405	28,85
01/11/2023	105.297	2,67%	27,21	27,015	28,175	28,11
31/10/2023	128.820	0,96%	27,21	27,08	27,60	27,38
30/10/2023	127.729	-1,38%	27,78	26,97	28,20	27,12
27/10/2023	66.140	1,14%	27,78	27,00	28,20	27,45
26/10/2023	751.114	-5,53%	30,53	26,03	31,72	27,14
25/10/2023	142.811	-2,48%	28,96	28,32	29,10	28,73
24/10/2023	129.218	-1,34%	30,28	29,13	30,295	29,46
23/10/2023	130.161	0,03%	30,735	29,71	30,76	29,86
20/10/2023	111.096	0,24%	29,635	29,39	30,065	29,85
19/10/2023	90.186	-2,23%	30,22	29,7466	30,645	29,78
18/10/2023	68.585	-0,94%	30,07	29,895	30,50	30,46
17/10/2023	61.169	0,69%	30,45	30,16	31,33	30,75
16/10/2023	97.235	3,70%	29,90	29,59	30,55	30,54
13/10/2023	71.446	-0,71%	31,55	29,4244	29,83	29,45
12/10/2023	257.969	-7,49%	31,55	29,4683	31,71	29,66
11/10/2023	48.255	-0,37%	32,47	31,755	32,68	32,06
10/10/2023	62.181	1,48%	30,93	32,07	32,70	32,18