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 > >>
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
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