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 > >>
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
15/07/2025	92.071	-3,50%	26,32	25,02	26,78	25,07
14/07/2025	112.810	-3,67%	26,73	25,56	26,79	25,98
11/07/2025	109.624	-3,20%	27,52	26,33	28,49	26,97
10/07/2025	92.870	1,13%	27,49	26,33	28,5085	27,86
09/07/2025	100.966	1,44%	28,00	26,80	28,14	27,55
08/07/2025	110.499	1,27%	27,28	26,00	28,00	27,16
07/07/2025	89.872	-3,46%	27,295	26,655	27,61	26,82
04/07/2025	84.650	0,33%	27,86	27,33	28,285	27,78
03/07/2025	84.645	0,33%	26,79	26,405	28,285	27,775
02/07/2025	93.477	3,79%	24,925	24,925	27,726	27,69
01/07/2025	133.917	6,13%	26,10	24,43	27,56	26,68
30/06/2025	88.529	-3,75%	26,185	25,10	26,20	25,14
27/06/2025	110.364	2,03%	25,36	25,195	26,36	26,12
26/06/2025	85.492	1,75%	25,28	24,81	25,80	25,60
25/06/2025	82.765	-0,87%	24,97	24,795	25,80	25,16
24/06/2025	108.104	3,68%	24,53	23,62	25,80	25,38
23/06/2025	135.415	-3,05%	24,695	23,595	24,91	24,48
20/06/2025	137.770	-0,67%	25,43	24,91	25,815	25,25
19/06/2025	189.855	0,51%	25,09	25,18	26,18	25,42
18/06/2025	179.855	0,51%	25,31	25,09	26,18	25,47
17/06/2025	121.995	-0,59%	24,59	24,59	25,885	25,29
16/06/2025	154.528	6,31%	23,93	23,93	25,885	25,44
13/06/2025	121.729	-4,51%	24,69	23,58	25,28	23,93
12/06/2025	110.774	-0,87%	25,34	24,605	26,08	25,06
11/06/2025	156.573	0,16%	25,125	24,825	26,1099	25,28
10/06/2025	153.709	1,33%	22,695	22,59	25,85	25,24
09/06/2025	349.737	10,91%	22,625	22,56	25,48	24,91
06/06/2025	83.915	2,28%	21,62	21,3858	22,515	22,46
05/06/2025	93.844	0,41%	22,00	21,3858	22,21	21,96
04/06/2025	97.181	0,32%	20,64	20,61	22,30	21,87
03/06/2025	106.858	4,91%	21,00	20,52	21,8594	21,80
02/06/2025	113.896	-1,98%	21,20	20,52	21,20	20,78
30/05/2025	57.009	-1,46%	21,96	20,55	21,965	21,20
29/05/2025	57.249	0,23%	22,09	21,3885	22,09	21,56
28/05/2025	88.593	-1,60%	21,60	21,38	22,09	21,51
27/05/2025	97.194	2,97%	21,57	21,37	22,0338	21,86
23/05/2025	67.296	-1,30%	21,14	20,695	21,85	21,23
22/05/2025	91.199	0,28%	22,66	21,03	22,665	21,51
21/05/2025	170.407	-7,38%	22,97	21,25	23,42	21,45
20/05/2025	74.134	-0,30%	22,75	22,525	23,42	23,16
19/05/2025	99.116	-0,90%	22,75	22,49	23,35	23,23
16/05/2025	162.655	2,40%	23,13	22,755	23,64	23,44
15/05/2025	76.838	-2,72%	23,96	22,815	24,47	22,89
14/05/2025	132.935	-1,92%	24,12	22,86	24,47	23,53
13/05/2025	108.509	-0,13%	24,00	23,77	24,95	23,99
12/05/2025	310.451	11,31%	24,00	23,9999	24,95	24,02
09/05/2025	91.728	-1,51%	21,395	20,92	22,169	21,58
08/05/2025	117.477	4,48%	21,46	20,85	22,169	21,91
07/05/2025	161.060	-1,13%	21,70	20,865	21,81	20,97
06/05/2025	114.271	-3,37%	22,27	20,955	23,20	21,21
05/05/2025	134.565	-3,47%	22,69	21,93	23,20	21,95
02/05/2025	176.924	2,90%	21,59	21,59	22,81	22,74
01/05/2025	139.037	2,98%	21,48	20,72	22,15	22,10
30/04/2025	196.066	-2,76%	22,06	20,72	22,42	21,46
29/04/2025	127.446	-2,69%	23,01	21,69	22,98	22,07
28/04/2025	122.753	-0,92%	22,61	22,13	24,00	22,68
25/04/2025	142.073	0,97%	20,75	20,36	23,00	22,89