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 > >>
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
21/02/2025	109.911	-3,81%	28,23	26,54	28,54	26,77
20/02/2025	76.177	-2,32%	28,45	27,75	28,75	27,84
19/02/2025	76.406	0,04%	28,04	27,73	28,69	28,50
18/02/2025	96.982	1,71%	28,10	27,91	28,93	28,49
17/02/2025	56.101	0,00%	29,04	27,93	29,22	28,01
14/02/2025	80.518	-2,54%	29,15	27,945	29,28	28,01
13/02/2025	76.947	-2,54%	29,29	28,645	29,72	28,74
12/02/2025	109.671	-3,56%	30,86	28,86	30,202	29,49
11/02/2025	80.108	-1,80%	30,86	30,045	31,16	30,58
10/02/2025	113.437	3,70%	30,05	30,015	31,45	31,14
07/02/2025	94.773	-1,25%	30,07	29,105	30,55	30,03
06/02/2025	54.867	-0,46%	30,91	30,33	31,47	30,41
05/02/2025	74.312	1,73%	30,23	29,412	30,59	30,55
04/02/2025	89.963	1,69%	29,51	29,412	30,18	30,03
03/02/2025	189.569	-2,73%	29,10	28,55	30,53	29,53
31/01/2025	118.895	-0,23%	30,355	30,13	31,29	30,36
30/01/2025	115.284	4,90%	29,435	29,46	31,35	30,43
29/01/2025	126.395	-4,23%	30,14	29,01	30,33	29,01
28/01/2025	127.963	-0,07%	30,03	29,515	30,76	30,29
27/01/2025	232.161	-1,01%	30,38	30,11	31,82	30,31
24/01/2025	230.270	-5,41%	32,32	30,61	32,765	30,62
23/01/2025	478.937	15,86%	28,39	29,80	33,28	32,37
22/01/2025	159.688	-2,24%	28,555	27,63	28,81	27,94
21/01/2025	135.070	2,04%	28,01	28,31	29,21	28,58
20/01/2025	63.388	0,00%	28,01	27,65	28,31	28,01
17/01/2025	74.543	1,52%	27,83	27,65	28,335	28,01
16/01/2025	68.926	-0,58%	27,55	27,19	27,905	27,59
15/01/2025	71.433	4,92%	27,44	27,385	28,025	27,75
14/01/2025	49.210	0,27%	25,79	26,245	26,91	26,45
13/01/2025	91.124	-0,98%	25,79	26,15	26,73	26,38
09/01/2025	121.119	-3,40%	27,34	26,60	27,40	26,64
08/01/2025	117.177	-3,71%	28,015	26,60	27,40	26,76
07/01/2025	98.515	-0,82%	28,015	27,07	28,33	27,78
06/01/2025	71.492	-0,43%	28,73	27,925	29,30	28,01
03/01/2025	85.847	0,43%	28,62	27,66	28,68	28,13
02/01/2025	86.042	-3,25%	29,43	27,96	30,40	28,01
31/12/2024	0	6,08%	27,46	27,46	29,50	28,95
30/12/2024	85.907	-1,73%	27,43	26,81	28,96	28,96
27/12/2024	56.414	-3,11%	28,33	27,615	28,66	27,77
26/12/2024	61.048	0,42%	28,60	28,235	29,13	28,66
24/12/2024	0	1,03%	28,04	27,752	28,749	28,54
23/12/2024	113.059	-0,35%	28,59	28,19	29,44	28,25
20/12/2024	128.720	-1,35%	29,805	28,306	29,85	28,35
19/12/2024	96.572	-1,20%	29,805	28,77	30,315	28,82
18/12/2024	0	-6,12%	32,19	28,86	32,21	29,17
17/12/2024	112.301	-3,09%	32,19	30,705	31,82	31,07
16/12/2024	117.131	4,50%	32,51	31,88	33,20	32,06
13/12/2024	115.590	0,49%	31,19	29,96	30,69	30,69
12/12/2024	80.031	-1,64%	31,81	30,29	31,74	30,54
11/12/2024	85.594	-2,08%	31,81	30,93	31,935	31,05
10/12/2024	69.468	-2,88%	32,38	31,625	32,56	31,71
09/12/2024	51.991	4,04%	32,00	31,83	32,92	32,65
06/12/2024	79.592	-0,25%	32,04	30,90	32,28	31,44
05/12/2024	93.801	-1,96%	32,25	30,77	32,405	31,52
04/12/2024	120.499	-0,92%	32,44	31,78	33,27	32,15
03/12/2024	40.929	-0,80%	32,99	31,89	32,69	32,45
02/12/2024	127.859	-4,69%	34,20	31,69	34,20	32,71