MarineMax Inc (HZO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	72.939	0,46%	28,15	27,86	28,33	28,20
19/05/2023	100.636	-3,04%	29,10	27,94	28,71	28,07
18/05/2023	78.812	0,66%	28,39	28,404	29,025	28,95
17/05/2023	113.966	3,75%	27,93	27,705	28,81	28,76
16/05/2023	161.237	-1,00%	27,54	27,195	27,90	27,72
15/05/2023	114.606	1,41%	27,46	27,44	28,20	28,00
12/05/2023	141.121	-1,39%	28,215	27,315	28,26	27,61
11/05/2023	94.533	-0,50%	28,00	27,82	28,19	28,00
10/05/2023	233.870	-0,95%	28,77	27,79	28,77	28,14
09/05/2023	130.724	-1,15%	28,395	28,26	29,11	28,41
08/05/2023	132.500	-0,49%	28,88	28,02	28,95	28,74
05/05/2023	133.499	3,36%	28,32	28,39	29,105	28,88
04/05/2023	286.891	-0,21%	27,81	27,685	28,50	27,94
03/05/2023	155.951	0,00%	28,32	27,96	28,87	28,00
02/05/2023	233.702	0,00%	27,93	27,06	28,26	28,00
01/05/2023	245.485	-3,85%	28,62	27,76	28,825	28,00
28/04/2023	365.445	5,51%	27,55	27,51	29,50	29,12
27/04/2023	730.313	4,03%	25,88	25,60	29,24	27,60
26/04/2023	191.742	-0,71%	26,745	26,27	27,12	26,53
25/04/2023	215.843	-2,84%	27,10	26,45	27,18	26,72
24/04/2023	143.170	-1,47%	27,83	27,22	27,99	27,50
21/04/2023	182.359	-0,25%	28,12	27,43	28,13	27,91
20/04/2023	90.979	-0,11%	27,88	27,56	27,96	27,98
19/04/2023	127.258	0,79%	27,73	27,31	28,02	28,01
18/04/2023	115.852	-1,31%	28,24	27,77	28,38	27,79
17/04/2023	132.928	1,73%	27,45	27,41	28,30	28,16
14/04/2023	110.529	1,06%	27,77	27,46	28,49	27,68
13/04/2023	146.198	0,22%	27,53	26,91	27,62	27,39
12/04/2023	153.819	-3,43%	28,73	27,18	28,64	27,33
11/04/2023	120.056	3,70%	27,67	27,45	28,42	28,30
10/04/2023	228.402	2,10%	26,99	26,885	28,39	27,29
06/04/2023	151.828	-2,20%	27,27	26,67	27,57	26,73
05/04/2023	140.300	-1,90%	27,46	27,23	27,72	27,33
04/04/2023	136.116	-2,49%	28,48	27,80	28,76	27,86
03/04/2023	256.399	-0,63%	28,89	28,00	29,45	28,57
31/03/2023	165.553	3,31%	28,08	27,94	28,859	28,75
30/03/2023	227.652	-1,59%	28,64	27,78	29,1899	27,83
29/03/2023	189.408	-0,21%	28,48	27,57	28,66	28,28
28/03/2023	246.118	2,76%	27,80	27,67	29,18	28,34
27/03/2023	156.415	1,43%	27,35	26,97	27,70	27,58
24/03/2023	180.778	-0,26%	26,85	26,581	27,42	27,19
23/03/2023	174.757	-0,84%	27,73	27,01	28,06	27,26
22/03/2023	134.609	-1,22%	27,78	27,49	28,5707	27,49
21/03/2023	237.937	4,19%	27,71	27,54	28,42	27,83
20/03/2023	244.632	-0,30%	26,92	26,23	27,85	26,71
17/03/2023	254.559	-6,23%	28,20	26,78	28,375	26,79
16/03/2023	215.326	1,46%	27,58	27,24	28,77	28,57
15/03/2023	242.922	-0,28%	27,44	27,14	28,31	28,16
14/03/2023	326.235	-2,49%	29,98	27,88	30,24	28,24
13/03/2023	264.234	-6,70%	30,30	28,94	30,38	28,96
10/03/2023	153.042	-1,68%	30,89	30,69	31,47	31,04
09/03/2023	178.197	0,64%	31,18	30,94	31,97	31,57
08/03/2023	162.769	-1,66%	31,84	31,15	32,04	31,37
07/03/2023	217.454	-4,12%	32,90	31,70	33,48	31,90
06/03/2023	135.934	-2,61%	33,97	33,17	34,04	33,27
03/03/2023	146.180	1,25%	34,09	33,45	34,33	34,16
02/03/2023	80.649	-0,06%	33,37	33,27	33,82	33,74
01/03/2023	151.269	0,54%	33,32	32,75	33,78	33,76
28/02/2023	224.343	-0,63%	33,64	32,59	33,93	33,5781
27/02/2023	211.281	-1,77%	34,61	33,79	34,87	33,79
24/02/2023	210.683	-2,44%	34,67	34,25	35,305	34,40
23/02/2023	118.330	2,20%	34,52	34,45	35,35	35,26
22/02/2023	225.503	1,26%	34,11	33,76	35,00	34,50
21/02/2023	470.155	1,55%	34,89	34,07	36,40	34,07
20/02/2023	236.215	0,27%	33,42	32,71	33,57	33,55
17/02/2023	236.215	0,27%	33,42	32,71	33,57	33,55
16/02/2023	237.772	-0,09%	33,07	33,08	34,13	33,46
15/02/2023	362.327	5,55%	31,65	31,20	33,53	33,49
14/02/2023	191.911	2,09%	30,80	30,45	31,88	31,73
13/02/2023	85.759	1,07%	30,43	30,3501	31,16	31,08
10/02/2023	180.564	1,02%	30,265	30,06	30,81	30,75
09/02/2023	176.858	-1,84%	31,53	30,30	31,715	30,44
08/02/2023	299.268	-0,64%	30,93	30,55	31,5099	31,01
07/02/2023	268.391	2,46%	30,19	30,10	31,26	31,21
06/02/2023	215.458	-1,10%	30,46	30,36	31,01	30,46
03/02/2023	236.484	0,37%	31,75	30,80	32,27	32,30
02/02/2023	342.021	2,98%	31,68	31,26	32,345	32,18
01/02/2023	471.744	0,00%	31,25	29,86	31,385	31,25
31/01/2023	295.504	5,36%	29,86	29,795	31,40	31,251
30/01/2023	382.530	-2,72%	29,95	29,59	31,06	29,66
27/01/2023	366.004	0,40%	30,145	29,9001	30,73	30,49
26/01/2023	570.146	-12,45%	32,95	30,07	32,89	30,37
25/01/2023	163.962	2,66%	33,35	33,305	34,97	34,69
24/01/2023	90.059	-0,91%	34,37	33,62	34,275	33,79
23/01/2023	95.429	0,27%	34,36	33,9162	34,65	34,10
20/01/2023	98.778	1,37%	33,51	33,29	34,09	34,01
19/01/2023	103.789	1,02%	33,17	32,92	33,95	33,55
18/01/2023	99.227	-1,75%	34,05	33,016	34,40	33,21
17/01/2023	111.120	-1,94%	34,38	33,77	34,72	33,80
16/01/2023	104.649	0,12%	34,52	34,01	35,11	34,47
13/01/2023	104.649	0,12%	34,52	34,01	35,11	34,47
12/01/2023	191.347	2,90%	33,80	33,785	34,66	34,43
11/01/2023	181.057	1,61%	33,12	32,95	33,82	33,46
10/01/2023	104.893	2,30%	32,70	32,15	33,18	32,93
09/01/2023	168.571	0,50%	31,965	31,87	32,60	32,19
06/01/2023	194.900	0,66%	31,92	31,6717	32,345	32,03
05/01/2023	81.638	0,25%	31,20	30,96	31,83	31,82
04/01/2023	93.165	1,15%	31,93	31,54	32,16	31,74
03/01/2023	123.252	0,51%	31,49	31,17	32,13	31,38
02/01/2023	82.878	0,06%	31,21	30,90	31,45	31,48