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 >
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
29/11/2024	189.632	5,54%	32,52	32,52	35,46	34,32
28/11/2024	65.184	1,12%	32,97	32,42	33,62	32,52
27/11/2024	62.719	1,12%	32,53	31,67	33,62	32,53
26/11/2024	58.349	-3,68%	31,13	31,31	34,00	32,16
25/11/2024	140.599	9,26%	31,13	31,13	34,00	33,39
22/11/2024	85.107	2,86%	29,14	28,98	30,91	30,56
21/11/2024	53.587	2,59%	29,35	28,38	30,40	29,71
20/11/2024	43.976	-2,10%	29,00	28,38	30,06	28,96
19/11/2024	46.789	0,61%	29,47	28,77	30,015	29,58
18/11/2024	36.851	0,03%	33,00	29,315	33,00	29,40
15/11/2024	75.027	-2,75%	30,97	29,17	31,075	29,39
14/11/2024	67.342	-1,95%	31,02	29,995	31,99	30,22
13/11/2024	70.313	-0,03%	32,19	30,48	32,255	30,82
12/11/2024	127.029	-5,69%	32,72	30,48	33,62	30,83
11/11/2024	82.399	0,68%	31,69	31,69	33,62	32,69
08/11/2024	55.509	-0,37%	32,665	31,74	34,40	32,47
07/11/2024	70.726	-0,49%	31,75	31,11	33,75	32,59
06/11/2024	181.373	11,89%	28,41	28,41	33,75	32,75
05/11/2024	160.875	%	28,41	28,41	29,92	29,27
04/11/2024	109.916	%	29,32	28,30	29,205	28,69
01/11/2024	84.123	%	29,115	28,25	29,37	28,97
31/10/2024	192.889	%	28,845	28,9031	31,24	29,13
30/10/2024	60.041	%	30,74	30,27	30,82	30,82
29/10/2024	60.080	%	30,09	29,95	31,1625	30,85
28/10/2024	59.665	%	29,40	29,95	31,1625	30,85
25/10/2024	135.056	%	29,40	28,005	29,245	28,91
24/10/2024	144.496	%	28,71	28,53	29,38	29,08
23/10/2024	81.682	%	29,09	29,03	29,89	29,00
22/10/2024	81.338	%	29,47	29,03	29,89	29,23
21/10/2024	81.760	%	30,87	29,92	31,245	29,95
18/10/2024	74.597	%	31,81	31,19	31,98	31,37
17/10/2024	89.138	%	32,535	30,61	32,535	31,50
16/10/2024	113.548	%	33,24	32,93	33,62	33,26
15/10/2024	110.685	%	31,00	32,93	33,62	33,26
14/10/2024	105.106	%	31,00	30,88	33,14	33,13
11/10/2024	167.198	%	29,82	29,81	31,60	31,45
10/10/2024	154.333	%	28,985	28,00	29,78	29,71
09/10/2024	113.995	%	30,00	28,60	29,96	29,40
08/10/2024	133.987	%	30,00	28,79	30,685	29,09
07/10/2024	168.196	%	32,61	29,76	32,63	30,18
04/10/2024	114.026	%	32,20	30,96	31,94	31,80
03/10/2024	110.786	%	31,80	30,96	31,94	31,29
02/10/2024	66.677	%	32,91	32,24	33,285	32,34