BiG | O banco que entende os seus valores.

MarineMax Inc (HZO)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
24/04/2025	442.226	17,34%	20,54	19,22	22,765	22,67
23/04/2025	347.492	-0,87%	18,75	18,475	21,50	19,32
22/04/2025	217.455	6,33%	18,41	17,746	19,70	19,49
21/04/2025	227.367	-2,50%	18,285	17,746	18,51	18,33
17/04/2025	182.080	3,98%	17,39	17,325	19,16	18,80
16/04/2025	229.662	2,38%	18,59	17,13	18,78	18,08
15/04/2025	412.609	-5,96%	18,59	17,43	18,78	17,66
14/04/2025	514.197	-0,48%	19,80	16,85	19,445	18,78
11/04/2025	194.975	-2,70%	19,51	18,65	19,86	18,86
10/04/2025	181.404	-6,14%	18,17	18,62	19,77	19,42
09/04/2025	236.567	14,46%	18,17	17,64	21,29	20,69
08/04/2025	210.210	-2,71%	19,515	17,76	20,14	18,09
07/04/2025	279.398	-2,22%	17,85	17,61	20,06	18,48
04/04/2025	345.944	-3,08%	18,27	17,64	19,38	18,90
03/04/2025	348.800	-11,28%	19,93	18,4201	20,6295	19,50
02/04/2025	150.354	1,52%	21,45	21,255	22,31	21,98
01/04/2025	132.016	0,70%	21,605	21,44	22,29	21,65
31/03/2025	148.580	-2,32%	21,73	21,00	21,9499	21,50
28/03/2025	169.443	-5,54%	23,12	21,6616	22,905	22,01
27/03/2025	75.608	0,38%	23,22	23,05	23,60	23,30
26/03/2025	131.751	-0,43%	23,20	22,80	23,83	23,22
25/03/2025	89.702	-1,44%	23,60	23,00	23,69	23,32
24/03/2025	100.332	2,91%	22,88	23,475	24,0853	23,66
21/03/2025	105.989	-1,96%	23,205	22,99	23,63	22,99
20/03/2025	96.076	-2,17%	23,87	23,40	24,03	23,45
19/03/2025	92.434	3,41%	23,39	23,03	24,039	23,97
18/03/2025	88.459	-0,56%	23,39	22,74	23,355	23,18
17/03/2025	133.425	2,37%	22,86	22,08	23,615	23,31
14/03/2025	224.098	0,04%	22,82	22,08	23,24	22,77
13/03/2025	104.499	-3,19%	23,91	22,545	24,09	22,76
12/03/2025	136.739	-0,34%	24,18	22,96	24,07	23,51
11/03/2025	115.780	-0,13%	23,30	22,89	24,07	23,59
10/03/2025	129.613	-2,51%	23,64	23,24	24,15	23,62
07/03/2025	143.023	3,28%	23,565	23,24	24,64	24,27
06/03/2025	433.405	-0,34%	23,445	22,41	25,06	23,50
05/03/2025	95.936	1,42%	23,07	22,41	23,73	23,58
04/03/2025	282.408	-4,96%	23,95	22,87	24,14	23,25
03/03/2025	145.274	-3,31%	25,54	24,27	25,561	24,48
28/02/2025	113.890	-0,71%	25,62	25,07	25,97	25,35
27/02/2025	117.261	-2,87%	26,94	25,1225	26,62	25,53
26/02/2025	104.753	1,21%	26,58	26,50	27,19	26,86
25/02/2025	118.802	0,30%	27,04	26,53	27,30	26,54
24/02/2025	126.796	-1,16%	28,36	26,33	27,00	26,46