BiG | O banco que entende os seus valores.

MarineMax Inc (HZO)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
06/02/2026	169.065	2,04%	29,59	29,21	30,30	29,98
05/02/2026	370.112	-4,49%	31,59	28,45	31,59	29,38
04/02/2026	283.785	-0,42%	30,74	30,13	31,56	30,76
03/02/2026	703.270	2,97%	30,6066	29,75	31,50	30,89
02/02/2026	821.444	10,99%	26,49	25,87	31,27	30,00
30/01/2026	270.808	9,66%	25,88	25,30	27,56	27,03
29/01/2026	240.390	-8,23%	26,51	23,84	26,755	24,65
28/01/2026	134.800	-2,54%	27,56	26,79	27,74	26,86
27/01/2026	81.324	-1,43%	27,83	27,25	27,93	27,56
26/01/2026	72.850	-0,67%	28,17	27,64	28,6799	27,96
23/01/2026	91.288	-1,54%	28,56	28,03	28,785	28,17
22/01/2026	164.654	-0,14%	28,81	28,32	29,27	28,61
21/01/2026	149.271	7,38%	27,02	26,99	29,015	28,65
20/01/2026	145.314	-7,43%	27,48	26,3849	27,715	26,68
16/01/2026	66.773	-0,38%	29,1297	28,575	29,1297	28,82
15/01/2026	135.298	1,94%	28,94	28,225	29,28	28,93
14/01/2026	127.667	3,96%	27,72	27,265	28,51	28,38
13/01/2026	164.055	-1,02%	27,94	27,30	28,005	27,30
12/01/2026	254.088	-0,68%	27,22	26,5801	27,67	27,58
09/01/2026	181.245	0,80%	27,79	26,4618	28,304	27,77
08/01/2026	195.661	4,40%	26,28	25,48	28,70	27,55
07/01/2026	140.899	-0,08%	26,54	26,39	27,49	26,39
06/01/2026	179.324	7,45%	24,20	24,20	26,46	26,41
05/01/2026	81.987	2,08%	23,80	23,80	25,10	24,58
02/01/2026	91.805	-0,62%	24,275	23,63	24,7204	24,08
31/12/2025	70.413	-0,45%	24,13	24,085	24,49	24,23
30/12/2025	89.188	-0,12%	24,37	24,11	24,65	24,23
29/12/2025	68.978	-0,41%	24,40	24,07	24,635	24,37
26/12/2025	87.328	-1,29%	24,81	24,0709	25,1199	24,47
24/12/2025	52.472	1,18%	24,94	24,441	25,00	24,79
23/12/2025	221.597	-0,73%	25,43	24,28	25,49	24,50
22/12/2025	85.330	-0,20%	24,67	24,2201	25,00	24,68
19/12/2025	104.498	0,08%	25,50	24,64	25,50	24,73
18/12/2025	82.861	1,31%	24,81	24,475	25,13	24,71
17/12/2025	142.128	-0,81%	24,80	24,20	25,2399	24,39
16/12/2025	89.668	-2,03%	25,11	24,40	25,32	24,59
15/12/2025	88.363	-0,36%	25,27	24,87	25,794	25,10
12/12/2025	90.312	-2,78%	25,99	25,09	26,03	25,19
11/12/2025	110.213	-0,42%	26,03	25,61	26,509	25,91
10/12/2025	118.219	2,76%	25,37	25,05	26,75	26,04
09/12/2025	156.597	-0,35%	24,98	24,81	25,735	25,34
08/12/2025	180.797	6,76%	24,25	24,20	26,20	25,43
05/12/2025	111.390	-0,79%	23,97	23,76	24,67	23,82
04/12/2025	147.764	1,48%	23,74	23,30	24,50	24,01
03/12/2025	217.604	0,72%	23,49	23,398	24,44	23,66
02/12/2025	145.436	3,12%	22,93	22,50	23,59	23,49
01/12/2025	139.822	-2,52%	22,985	22,75	23,7051	22,78
28/11/2025	76.673	-2,91%	24,08	23,28	24,53	23,38
26/11/2025	191.901	-2,47%	24,56	24,05	24,966	24,08
25/11/2025	167.288	5,69%	23,705	23,5148	25,43	24,69
24/11/2025	140.860	0,38%	23,31	22,705	23,80	23,36
21/11/2025	127.518	8,49%	21,49	21,49	23,7085	23,27
20/11/2025	136.176	-4,25%	22,38	21,42	22,8333	21,43
19/11/2025	158.832	-1,02%	22,89	22,26	23,09	22,38
18/11/2025	200.372	1,96%	22,26	21,82	22,90	22,63
17/11/2025	162.982	-4,35%	23,25	22,19	23,96	22,19
14/11/2025	204.695	3,01%	21,90	21,90	23,32	23,24
13/11/2025	498.677	-3,68%	22,40	21,725	24,60	22,56
12/11/2025	274.822	-0,21%	23,65	23,27	24,37	23,48
11/11/2025	106.111	-0,38%	23,74	23,49	24,5788	23,53
10/11/2025	133.802	-0,63%	24,06	23,44	24,10	23,62
07/11/2025	124.755	1,28%	23,30	23,30	24,61	23,77
06/11/2025	172.206	-3,79%	24,105	23,00	24,36	23,39
05/11/2025	272.919	3,25%	23,60	23,43	25,04	24,25
04/11/2025	153.060	-4,59%	24,64	23,44	24,64	23,53
03/11/2025	170.084	-0,53%	25,04	23,985	25,04	24,64
31/10/2025	167.365	4,64%	23,42	23,28	24,85	24,77
30/10/2025	178.803	-3,46%	24,56	23,34	24,57	23,71
29/10/2025	168.114	-10,37%	26,925	24,4947	27,304	24,56
28/10/2025	214.322	1,71%	26,97	26,605	27,90	27,40
27/10/2025	141.004	1,58%	26,72	26,55	27,31	26,94
24/10/2025	174.692	1,14%	26,61	26,11	27,0815	26,52
23/10/2025	89.198	0,42%	26,18	25,785	26,46	26,22
22/10/2025	96.708	-1,10%	26,39	25,82	26,89	26,11
21/10/2025	74.759	1,93%	25,70	25,60	26,66	26,40
20/10/2025	69.887	1,49%	25,6325	25,63	26,41	25,90
17/10/2025	105.939	-1,73%	25,67	25,37	26,205	25,52
16/10/2025	152.284	-3,24%	26,62	25,445	27,04	25,97
15/10/2025	139.863	-1,14%	27,231	26,71	27,565	26,84
14/10/2025	211.202	7,71%	24,91	24,76	27,53	27,13
13/10/2025	140.810	5,23%	24,41	24,255	25,31	25,15
10/10/2025	238.175	-4,73%	25,04	23,45	25,33	23,90
09/10/2025	153.110	-1,80%	25,37	24,81	25,575	25,04
08/10/2025	114.167	0,00%	25,59	25,22	25,82	25,50
07/10/2025	145.168	-3,15%	26,34	25,38	26,63	25,50
06/10/2025	214.124	-6,43%	28,09	26,26	28,29	26,33
03/10/2025	265.218	8,73%	26,20	25,92	28,22	28,14
02/10/2025	125.150	0,16%	25,90	25,41	26,295	25,88
01/10/2025	189.358	2,01%	25,21	25,20	26,07	25,84
30/09/2025	91.019	-2,37%	25,98	24,82	26,03	25,33
29/09/2025	139.405	-0,84%	26,25	25,53	26,385	25,98
26/09/2025	161.572	1,44%	25,76	25,52	26,35	26,21
25/09/2025	169.711	-0,54%	25,89	25,21	26,14	25,76
24/09/2025	257.512	1,01%	25,74	25,735	27,10	26,00
23/09/2025	232.156	-0,12%	25,875	25,60	27,01	25,70
22/09/2025	483.830	2,28%	25,26	24,9885	26,13	25,73
19/09/2025	275.051	-2,77%	25,92	25,01	25,97	25,26
18/09/2025	106.092	1,44%	25,74	25,74	26,34	25,98
17/09/2025	203.900	-2,02%	26,49	25,69	27,76	25,69
16/09/2025	131.019	0,69%	26,18	25,685	26,52	26,25