MarketAxess Holdings Inc (MKTX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	207.318	-0,65%	215,00	212,45	215,25	212,59
27/02/2024	285.199	0,02%	215,00	210,155	215,61	213,97
26/02/2024	215.009	-0,47%	214,63	213,032	215,61	213,92
23/02/2024	257.969	0,64%	216,89	213,30	215,80	214,92
22/02/2024	268.309	-0,67%	216,89	211,6962	216,89	213,55
21/02/2024	188.708	0,48%	213,45	211,44	215,35	215,00
20/02/2024	284.384	-2,31%	216,50	212,25	217,37	213,98
19/02/2024	83.872	0,00%	220,60	217,43	221,50	219,04
16/02/2024	83.872	1,31%	220,60	217,43	221,50	219,04
15/02/2024	177.136	1,98%	221,53	218,67	222,27	220,50
14/02/2024	276.113	-1,43%	221,53	215,71	222,885	216,21
13/02/2024	456.355	-2,92%	222,75	216,61	224,55	219,35
12/02/2024	206.962	1,51%	223,35	222,1891	228,31	226,69
09/02/2024	190.013	-0,39%	224,18	220,29	226,605	223,32
08/02/2024	301.354	-0,98%	224,08	223,75	229,86	224,19
07/02/2024	365.993	2,33%	222,50	220,24	227,14	226,41
06/02/2024	603.226	-0,01%	223,87	214,85	221,50	221,26
05/02/2024	815.875	-1,52%	223,87	214,93	225,14	221,29
02/02/2024	839.976	2,63%	280,90	215,25	225,30	224,71
01/02/2024	941.592	-2,91%	280,90	214,39	226,545	218,96
31/01/2024	1.189.085	-17,80%	280,90	224,87	279,50	225,51
30/01/2024	360.594	-1,45%	276,00	272,775	278,14	274,33
29/01/2024	214.259	0,67%	276,57	276,405	279,33	278,36
26/01/2024	172.040	1,15%	276,57	274,745	277,28	276,50
25/01/2024	162.287	-0,55%	276,57	269,17	276,57	273,37
24/01/2024	236.962	0,91%	274,20	274,125	278,3323	274,89
23/01/2024	232.744	2,27%	267,71	266,93	272,625	272,42
22/01/2024	185.426	0,17%	267,00	264,695	267,94	266,37
19/01/2024	205.096	0,46%	265,62	262,00	266,54	265,93
18/01/2024	159.378	0,05%	265,17	262,88	265,13	264,72
17/01/2024	143.435	-1,64%	265,17	262,315	266,76	264,60
16/01/2024	185.027	0,01%	268,71	266,07	269,375	269,00
15/01/2024	160.897	-0,46%	271,87	268,85	272,8495	268,98
12/01/2024	160.897	-0,46%	271,87	268,85	272,8495	268,98
11/01/2024	200.415	-0,65%	271,87	266,26	272,14	270,22
10/01/2024	221.278	-0,14%	271,87	269,45	273,145	272,00
09/01/2024	147.334	-1,84%	275,01	272,04	276,9752	272,38
08/01/2024	218.524	0,47%	275,01	275,34	279,36	277,48
05/01/2024	231.169	0,28%	275,01	273,475	281,18	276,17
04/01/2024	423.456	-1,28%	277,67	267,255	277,67	275,39
03/01/2024	272.000	-2,61%	291,70	277,29	284,22	278,97
02/01/2024	237.876	-2,19%	291,70	279,10	291,70	286,45
29/12/2023	172.865	-1,20%	295,14	290,10	295,14	292,85
28/12/2023	100.493	-0,07%	295,15	293,8663	297,345	295,61
27/12/2023	107.093	1,45%	291,00	291,00	296,115	295,83
26/12/2023	84.499	1,18%	288,08	288,865	292,01	291,60
22/12/2023	159.389	0,88%	286,22	283,444	289,38	288,19
21/12/2023	143.045	2,60%	281,49	280,33	286,06	285,68
20/12/2023	239.895	-1,23%	281,49	275,965	286,42	278,44
19/12/2023	224.232	-0,02%	273,30	277,88	283,715	281,90
18/12/2023	199.391	0,99%	273,30	275,91	285,83	281,95
15/12/2023	542.178	-1,75%	273,30	275,92	281,0675	279,20
14/12/2023	458.608	4,81%	273,30	272,36	287,99	284,16
13/12/2023	159.558	2,79%	264,53	263,0401	271,36	271,13
12/12/2023	220.741	0,19%	263,43	260,765	264,26	263,77
11/12/2023	218.384	0,61%	261,76	260,955	263,86	263,27
08/12/2023	299.288	0,31%	260,00	259,05	262,11	261,68
07/12/2023	291.753	-0,45%	253,45	258,5066	270,33	260,88
06/12/2023	570.786	4,59%	253,45	253,45	265,085	262,8097
05/12/2023	370.887	5,33%	240,02	240,265	253,91	251,27
04/12/2023	247.373	-0,67%	240,02	236,605	241,28	238,56
01/12/2023	192.247	0,02%	240,02	236,40	244,18	240,17
30/11/2023	459.059	1,28%	238,83	236,94	241,5704	240,12
29/11/2023	237.523	2,64%	230,99	230,99	238,63	237,09
28/11/2023	174.463	0,31%	230,38	230,00	232,75	230,99
27/11/2023	151.008	-0,48%	231,15	229,185	231,43	230,28
24/11/2023	58.495	-3,08%	232,69	230,57	233,61	227,00
23/11/2023	119.231	0,21%	233,74	230,91	235,85	234,22
22/11/2023	117.423	0,21%	233,74	230,91	235,85	234,22
21/11/2023	195.491	2,27%	229,29	226,97	233,91	233,74
20/11/2023	186.471	0,16%	226,67	225,09	230,32	228,55
17/11/2023	173.580	0,65%	229,01	225,675	230,34	228,18
16/11/2023	143.100	-0,37%	228,47	226,335	230,29	226,70
15/11/2023	177.621	-0,27%	227,85	226,10	229,75	227,55
14/11/2023	189.202	3,01%	226,37	225,82	231,2798	228,17
13/11/2023	140.788	-0,65%	222,55	218,91	222,55	221,50
10/11/2023	243.888	-1,73%	223,99	220,55	227,55	222,94
09/11/2023	246.173	1,73%	216,06	222,76	227,55	226,86
08/11/2023	255.535	2,99%	216,06	214,62	224,8925	223,01
07/11/2023	163.931	-1,30%	220,03	215,715	225,555	216,53
06/11/2023	281.526	0,01%	222,80	219,455	225,555	220,10
03/11/2023	305.859	-0,60%	219,65	218,78	223,61	220,07
02/11/2023	277.442	1,92%	213,76	219,65	223,61	221,40
01/11/2023	329.425	1,63%	213,76	213,125	218,07	217,24
31/10/2023	272.376	-0,19%	213,55	208,66	214,06	213,75
30/10/2023	421.052	3,95%	214,37	208,67	215,545	214,15
27/10/2023	214.520	-2,92%	214,37	204,5275	219,98	206,395
26/10/2023	465.791	-0,69%	215,59	208,61	223,895	212,60
25/10/2023	876.476	-9,26%	230,22	203,205	234,217	214,08
24/10/2023	256.755	0,27%	235,56	233,98	238,00	235,92
23/10/2023	330.193	-0,04%	234,28	233,81	239,15	235,29
20/10/2023	369.368	0,23%	236,32	233,22	237,85	235,38
19/10/2023	250.643	-0,68%	239,81	234,34	238,06	234,83
18/10/2023	210.623	-1,77%	239,81	236,235	239,84	236,44
17/10/2023	185.345	-0,55%	241,31	239,565	243,17	240,70
16/10/2023	309.016	1,37%	241,31	239,76	245,975	242,04
13/10/2023	220.461	-0,70%	237,36	235,52	241,40	238,78
12/10/2023	439.433	1,63%	237,36	235,955	241,61	240,45
11/10/2023	254.241	1,25%	233,86	231,915	236,80	236,59
10/10/2023	291.418	-1,49%	237,33	232,985	240,04	233,67