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 > >>
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
15/09/2025	115.939	1,03%	25,91	25,4301	26,325	26,17
12/09/2025	146.862	-3,02%	26,41	25,88	26,8426	25,92
11/09/2025	159.515	5,26%	25,82	25,37	26,80	26,69
10/09/2025	148.756	-1,61%	25,65	24,6813	26,05	25,39
09/09/2025	117.636	-2,07%	26,91	25,645	26,91	25,81
08/09/2025	97.689	-0,21%	26,48	25,66	26,71	26,39
05/09/2025	129.706	1,34%	26,11	26,11	27,00	26,46
04/09/2025	83.059	4,23%	25,18	24,97	26,17	26,11
03/09/2025	114.458	-2,00%	25,42	24,89	25,69	25,05
02/09/2025	119.296	-3,00%	25,895	25,35	26,13	25,56
29/08/2025	112.892	-3,16%	27,34	26,315	28,29	26,35
28/08/2025	194.113	-2,67%	27,94	26,53	27,94	27,21
27/08/2025	102.383	1,42%	27,27	27,27	28,05	27,94
26/08/2025	89.602	-0,86%	27,76	27,26	28,03	27,55
25/08/2025	149.467	-1,16%	27,89	26,74	28,19	27,77
22/08/2025	254.145	9,85%	26,32	25,8575	28,35	28,07
21/08/2025	104.303	-1,35%	25,755	24,7917	25,99	25,58
20/08/2025	118.783	-0,35%	26,05	25,81	26,52	25,93
19/08/2025	71.126	1,21%	25,73	25,50	26,45	26,05
18/08/2025	92.856	1,42%	25,515	25,2742	26,02	25,73
15/08/2025	127.061	-1,55%	25,70	25,2798	26,16	25,37
14/08/2025	136.362	-1,11%	25,50	25,09	25,95	25,77
13/08/2025	154.676	4,83%	24,37	24,37	26,35	26,06
12/08/2025	121.489	7,90%	23,265	23,26	24,88	24,86
11/08/2025	166.418	2,67%	22,495	22,47	23,50	23,04
08/08/2025	114.481	-2,56%	23,125	22,42	23,2399	22,47
07/08/2025	181.375	-1,66%	23,505	22,73	24,10	23,06
06/08/2025	132.996	0,69%	22,83	22,83	23,73	23,45
05/08/2025	131.640	2,64%	22,97	22,3518	23,4471	23,29
04/08/2025	182.227	1,93%	21,85	21,85	23,26	22,69
01/08/2025	256.046	-1,76%	22,68	21,47	22,68	22,29
31/07/2025	148.344	0,44%	22,32	22,15	23,02	22,68
30/07/2025	204.357	0,58%	22,55	22,19	23,01	22,62
29/07/2025	279.775	1,53%	22,93	21,975	23,385	22,53
28/07/2025	200.437	-3,56%	24,00	21,98	24,00	22,19
25/07/2025	390.855	1,32%	22,02	21,64	26,01	23,01
24/07/2025	847.243	-16,87%	27,29	21,64	27,58	22,71
23/07/2025	226.746	2,25%	24,725	24,6585	27,58	27,32
22/07/2025	211.554	10,19%	24,82	24,235	26,89	26,72
21/07/2025	101.849	0,00%	24,80	24,235	25,03	24,25
18/07/2025	88.831	-0,90%	24,93	24,0106	24,755	24,25
17/07/2025	72.036	-0,97%	25,265	24,36	25,41	24,47
16/07/2025	81.001	-1,44%	26,275	24,22	26,28	24,71