MarineMax Inc (HZO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	109.814	0,60%	30,93	30,23	31,798	31,71
06/10/2023	94.715	0,99%	32,67	30,51	31,875	31,52
05/10/2023	141.506	-5,94%	32,67	31,23	32,985	31,21
04/10/2023	91.248	0,42%	32,73	32,264	33,47	33,18
03/10/2023	72.946	0,27%	32,73	32,66	33,15	33,04
02/10/2023	113.439	0,40%	32,75	32,44	33,39	32,95
29/09/2023	222.044	1,42%	32,75	32,44	33,669	32,82
28/09/2023	82.811	1,09%	31,68	31,5801	32,66	32,36
27/09/2023	90.095	1,20%	31,68	31,5801	32,18	32,01
26/09/2023	90.161	-2,26%	31,80	31,58	32,34	31,63
25/09/2023	122.040	2,70%	31,59	31,7001	32,52	32,36
22/09/2023	82.896	-0,79%	31,765	31,06	32,05	31,51
21/09/2023	104.215	-1,37%	32,00	31,76	32,58	31,76
20/09/2023	106.939	-0,98%	32,69	32,141	32,85	32,19
19/09/2023	264.380	0,62%	32,12	31,98	32,84	32,51
18/09/2023	108.364	0,65%	32,22	31,78	32,375	32,31
15/09/2023	183.040	-1,35%	32,22	31,65	32,20	32,10
14/09/2023	187.757	2,68%	31,98	31,885	32,96	32,54
13/09/2023	99.684	-0,47%	31,69	31,40	32,00	31,69
12/09/2023	89.104	0,79%	31,67	31,465	32,075	31,84
11/09/2023	80.493	0,83%	31,57	31,31	31,87	31,59
08/09/2023	122.559	-0,54%	31,62	31,00	31,78	31,33
07/09/2023	179.818	-1,50%	31,75	31,435	31,96	31,50
06/09/2023	147.231	-1,54%	32,24	31,89	32,99	31,98
05/09/2023	120.661	-4,92%	33,31	31,365	33,42	32,48
04/09/2023	56.678	2,68%	33,10	33,12	34,24	34,16
01/09/2023	56.678	2,68%	33,10	33,12	34,24	34,16
31/08/2023	71.840	0,61%	33,10	33,0233	33,92	33,27
30/08/2023	109.546	-4,75%	33,73	32,91	34,275	33,07
29/08/2023	86.261	2,78%	33,67	33,51	35,025	34,72
28/08/2023	52.341	1,32%	33,67	33,5005	33,90	33,78
25/08/2023	119.880	2,18%	33,91	32,42	33,49	33,34
24/08/2023	65.484	-2,39%	33,02	32,45	33,41	32,63
23/08/2023	70.152	3,56%	32,14	32,22	33,44	33,43
22/08/2023	44.405	-1,97%	32,55	32,15	32,72	32,28
21/08/2023	39.649	-1,08%	33,27	32,86	33,4026	32,93
18/08/2023	73.610	0,91%	32,87	32,92	33,59	33,29
17/08/2023	57.625	-1,11%	33,33	32,95	33,64	32,99
16/08/2023	62.814	-1,54%	33,85	33,36	34,49	33,36
15/08/2023	108.182	-5,23%	35,57	33,78	35,50	33,88
14/08/2023	90.268	0,37%	35,30	34,90	35,94	35,75
11/08/2023	73.764	0,17%	35,69	35,20	35,73	35,62
10/08/2023	58.215	-1,03%	36,10	35,51	36,93	35,56
09/08/2023	77.647	-2,50%	36,40	35,70	36,5446	35,93
08/08/2023	60.245	-0,86%	36,48	35,94	36,86	36,85
07/08/2023	68.060	-0,05%	36,36	36,70	37,525	37,17
04/08/2023	86.948	2,45%	36,36	35,56	37,335	37,19
03/08/2023	174.807	-5,79%	38,28	36,02	38,295	36,30
02/08/2023	56.842	-1,98%	38,98	38,455	39,155	38,53
01/08/2023	121.852	-2,53%	40,02	38,91	40,155	39,31
31/07/2023	167.829	3,20%	41,53	38,28	40,50	40,33
28/07/2023	291.032	-4,00%	41,53	37,29	39,69	39,08
27/07/2023	333.541	3,14%	41,53	40,54	42,874	40,71
26/07/2023	239.613	2,47%	38,88	38,295	39,63	39,47
25/07/2023	98.709	-1,13%	38,76	38,43	39,0999	38,52
24/07/2023	152.639	0,21%	39,13	38,14	39,75	38,96
21/07/2023	94.984	1,70%	38,48	38,11	39,02	38,88
20/07/2023	119.837	0,45%	38,02	37,415	38,815	38,23
19/07/2023	92.014	3,28%	36,77	36,5215	38,19	38,06
18/07/2023	153.553	-4,34%	37,59	36,525	38,605	36,85
17/07/2023	115.306	2,04%	37,59	37,545	38,82	38,52
14/07/2023	132.460	2,11%	37,59	37,03	38,145	37,75
13/07/2023	210.852	-2,58%	37,86	36,51	37,95	36,97
12/07/2023	225.280	5,01%	35,00	35,97	38,04	37,95
11/07/2023	166.602	3,76%	35,00	34,9165	36,345	36,14
10/07/2023	109.661	2,53%	34,23	33,67	34,97	34,83
07/07/2023	106.544	1,04%	33,56	33,79	34,7104	33,97
06/07/2023	109.140	0,09%	33,78	32,55	33,90	33,62
05/07/2023	104.256	-2,07%	33,78	33,31	34,22	33,59
04/07/2023	64.987	0,41%	33,85	33,85	34,8425	34,30
03/07/2023	64.987	0,41%	33,85	33,85	34,8425	34,30
30/06/2023	120.787	2,92%	33,32	32,86	34,40	34,16
29/06/2023	83.087	3,04%	32,40	32,345	33,62	33,19
28/06/2023	100.265	0,66%	31,975	31,67	32,30	32,21
27/06/2023	137.221	3,63%	30,90	30,88	32,26	32,00
26/06/2023	125.712	2,73%	30,15	30,15	31,14	30,88
23/06/2023	150.222	-0,96%	30,38	29,95	30,89	30,06
22/06/2023	88.571	-1,14%	30,38	30,12	30,76	30,35
21/06/2023	114.964	-2,39%	31,26	30,665	31,69	30,70
20/06/2023	182.196	0,90%	32,63	31,0036	32,13	31,45
19/06/2023	202.766	-4,62%	32,63	30,83	32,87	31,17
16/06/2023	202.766	-4,62%	32,63	30,83	32,87	31,17
15/06/2023	127.173	-1,18%	33,20	32,52	33,71	32,68
14/06/2023	115.348	-3,47%	34,07	32,89	34,32	33,07
13/06/2023	108.142	0,18%	33,765	34,16	34,81	34,26
12/06/2023	98.754	1,03%	33,665	33,37	34,52	34,20
09/06/2023	240.177	1,26%	33,665	33,44	33,95	33,85
08/06/2023	130.081	-1,65%	33,61	33,27	34,055	33,43
07/06/2023	232.824	3,16%	30,51	33,235	34,58	33,99
06/06/2023	342.780	8,71%	30,51	30,365	33,06	32,95
05/06/2023	156.333	-2,26%	30,34	29,45	30,76	30,31
02/06/2023	218.578	7,22%	29,41	29,325	31,13	31,009
01/06/2023	155.135	1,94%	28,35	27,8575	29,05	28,92
31/05/2023	293.913	-0,31%	28,86	27,97	29,00	28,37
30/05/2023	293.913	-0,31%	28,86	27,97	29,00	28,69
29/05/2023	154.034	-0,69%	28,77	28,12	29,30	28,78
26/05/2023	154.034	-0,69%	28,77	28,12	29,30	28,78
25/05/2023	86.315	-0,45%	28,65	28,28	29,04	28,98
24/05/2023	86.343	0,35%	29,20	28,76	29,73	29,11
23/05/2023	128.965	2,87%	28,26	27,98	29,5704	29,01