MarineMax Inc (HZO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	82.878	0,06%	31,21	30,90	31,45	31,48
29/12/2022	113.067	4,80%	30,47	30,45	31,47	31,46
28/12/2022	132.629	0,44%	29,82	29,50	30,11	30,02
27/12/2022	158.155	-3,43%	30,655	29,87	31,02	29,89
23/12/2022	18.199	0,56%	30,47	30,03	30,63	30,56
22/12/2022	103.904	-3,00%	30,41	29,80	30,64	30,39
21/12/2022	148.650	3,40%	30,73	30,17	31,33	31,33
20/12/2022	167.064	-1,94%	30,80	30,29	31,175	30,40
19/12/2022	176.948	-1,31%	31,67	30,95	32,19	31,00
16/12/2022	225.338	-0,70%	31,53	31,31	32,14	31,41
15/12/2022	217.532	-2,65%	32,39	31,48	32,47	31,63
14/12/2022	119.344	0,40%	32,47	31,94	33,38	32,49
13/12/2022	105.969	-0,03%	33,90	32,07	34,50	32,36
12/12/2022	162.522	-0,31%	32,15	32,20	33,14	32,37
09/12/2022	91.784	1,60%	31,74	31,5971	32,63	32,47
08/12/2022	110.035	1,04%	31,58	31,05	32,052	31,96
07/12/2022	101.807	-3,12%	32,51	31,61	33,06	31,63
06/12/2022	458.020	2,58%	31,91	31,695	32,74	32,65
05/12/2022	397.617	-3,63%	32,70	31,70	33,06	31,83
02/12/2022	408.550	3,22%	31,79	31,79	33,335	33,03
01/12/2022	367.362	-3,12%	33,39	31,82	33,67	32,00
30/11/2022	540.765	2,20%	32,15	31,345	33,04	33,03
29/11/2022	723.188	1,41%	32,79	31,71	32,48	32,32
28/11/2022	293.536	-2,09%	32,79	31,76	32,78	31,89
25/11/2022	223.089	1,56%	32,36	31,81	32,73	32,57
24/11/2022	430.152	-2,37%	32,36	31,86	32,65	32,07
23/11/2022	430.152	-2,37%	32,36	31,86	32,65	32,07
22/11/2022	469.978	0,64%	32,715	32,67	33,785	32,85
21/11/2022	661.768	-5,72%	34,48	32,33	34,46	32,64
18/11/2022	354.764	2,82%	34,42	33,715	34,85	34,62
17/11/2022	285.769	1,29%	33,10	33,005	33,71	33,67
16/11/2022	429.217	-1,63%	34,89	32,6401	33,72	33,24
15/11/2022	530.794	-0,50%	34,89	33,64	35,60	33,68
14/11/2022	154.687	-2,03%	34,17	33,41	34,205	33,85
11/11/2022	148.635	1,41%	34,17	34,1758	34,92	34,55
10/11/2022	248.532	7,54%	33,50	33,40	35,3296	34,07
09/11/2022	49.986	-2,16%	32,33	31,64	32,76	31,67
08/11/2022	59.686	-1,49%	32,67	32,16	33,38	32,37
07/11/2022	91.946	1,96%	32,46	32,01	33,08	32,83
04/11/2022	129.095	0,34%	32,77	31,77	33,50	32,19
03/11/2022	209.390	1,55%	31,00	30,87	32,62	32,08
02/11/2022	338.488	-6,59%	33,39	31,4801	33,51	31,59
01/11/2022	162.332	4,67%	33,18	32,435	34,18	33,82
31/10/2022	126.104	-1,19%	32,91	32,17	33,26	32,31
28/10/2022	141.005	-0,15%	32,95	32,04	33,775	32,75
27/10/2022	733.728	11,07%	32,39	31,735	34,80	32,80
26/10/2022	200.857	1,10%	29,21	28,76	30,44	29,53
25/10/2022	188.328	1,99%	28,82	28,61	29,69	29,21
24/10/2022	133.650	1,81%	27,96	27,74	28,84	28,64
21/10/2022	139.749	1,26%	27,70	27,40	28,22	28,13
20/10/2022	103.031	-1,84%	27,67	27,71	28,925	27,75
19/10/2022	176.737	-4,69%	29,11	27,475	29,54	28,27
18/10/2022	90.251	0,51%	29,66	29,29	30,43	29,66
17/10/2022	94.409	2,01%	29,66	29,1217	29,84	29,51
14/10/2022	82.739	-2,72%	29,31	28,88	30,15	28,93
13/10/2022	121.943	0,20%	29,31	28,36	29,91	29,74
12/10/2022	96.506	1,09%	29,31	28,99	29,825	29,68
11/10/2022	143.253	0,21%	29,16	28,98	30,13	29,36
10/10/2022	96.630	0,31%	29,43	28,91	29,565	29,30
07/10/2022	269.310	-2,93%	29,795	28,91	29,795	29,21
06/10/2022	254.669	0,03%	29,89	29,55	30,80	30,11
05/10/2022	148.814	-3,37%	30,77	29,268	30,77	30,10
04/10/2022	118.004	6,39%	30,63	30,53	31,26	31,15
03/10/2022	171.504	-1,71%	30,68	29,17	30,68	29,28
30/09/2022	90.871	-2,01%	30,63	29,41	30,60	29,79
29/09/2022	69.918	-3,24%	30,63	29,83	30,69	30,46
28/09/2022	141.085	4,14%	30,30	30,30	31,71	31,48
27/09/2022	122.173	3,74%	29,93	29,25	30,30	30,23
26/09/2022	101.586	-2,87%	30,10	29,16	30,93	29,14
23/09/2022	183.258	1,59%	29,19	28,86	30,02	30,00
22/09/2022	94.393	-0,64%	29,54	28,94	29,615	29,53
21/09/2022	111.163	-2,24%	31,15	29,69	30,95	29,72
20/09/2022	88.968	-3,83%	31,15	29,84	31,08	30,40
19/09/2022	127.368	3,84%	30,40	30,57	31,71	31,61
16/09/2022	239.456	-3,03%	31,19	29,88	31,13	30,44
15/09/2022	83.461	0,13%	31,19	31,1704	31,94	31,39
14/09/2022	165.886	-2,85%	32,20	30,99	32,3183	31,35
13/09/2022	129.444	-7,06%	34,88	32,22	33,5848	32,27
12/09/2022	102.309	0,64%	34,88	34,65	35,39	34,72
09/09/2022	90.541	3,23%	33,72	33,55	34,59	34,50
08/09/2022	185.616	-4,08%	34,16	32,89	34,245	33,42
07/09/2022	145.054	0,43%	34,36	34,36	35,115	34,8478
06/09/2022	172.289	-1,73%	35,24	34,41	35,295	34,70
05/09/2022	69.510	-1,89%	36,56	35,13	36,74	35,31
02/09/2022	69.510	-1,89%	36,56	35,13	36,74	35,31
01/09/2022	105.621	-0,96%	35,96	35,16	36,175	35,99
31/08/2022	104.526	-5,02%	38,08	36,34	38,2133	36,34
30/08/2022	113.900	-2,05%	39,08	38,04	39,80	38,26
29/08/2022	71.643	-3,17%	39,80	39,03	40,13	39,06
26/08/2022	117.944	-2,96%	41,75	40,29	41,75	40,34
25/08/2022	143.486	4,24%	40,15	40,03	41,57	41,57
24/08/2022	136.313	0,61%	39,91	38,89	40,68	39,89
23/08/2022	106.942	-0,30%	0,00	39,46	40,63	39,65
22/08/2022	107.135	-3,82%	40,75	39,65	40,94	39,77
19/08/2022	65.574	-4,04%	0,00	41,18	43,09	41,35
18/08/2022	98.425	1,06%	42,51	42,12	43,09	43,09
17/08/2022	170.945	-2,65%	43,23	41,98	43,54	42,64
16/08/2022	174.783	6,85%	41,24	41,08	44,03	43,765
15/08/2022	80.722	-0,63%	40,99	40,50	41,093	40,96
12/08/2022	143.204	1,40%	40,96	40,48	41,32	41,22