Saltar para o conteúdo principal Login

MarketAxess Holdings Inc (MKTX)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 1 2 3 4 5 > >>
25/07/2025 166.974 -1,07% 211,92 210,58 218,01 211,45
24/07/2025 192.424 0,79% 209,84 209,095 214,95 213,74
23/07/2025 257.158 0,67% 208,51 208,448 212,32 212,07
22/07/2025 223.129 1,40% 208,84 206,75 211,19 210,67
21/07/2025 289.280 -0,52% 208,84 206,75 209,74 207,76
18/07/2025 236.104 -0,76% 215,72 208,02 215,72 208,84
17/07/2025 377.925 -2,37% 214,52 210,33 216,17 210,43
16/07/2025 199.270 0,46% 216,42 212,24 217,515 215,53
15/07/2025 223.615 -1,24% 216,03 214,415 219,18 214,55
14/07/2025 209.045 0,56% 215,84 213,6512 219,18 217,25
11/07/2025 209.022 -1,33% 218,01 214,87 220,42 216,05
10/07/2025 228.711 -0,14% 217,99 215,60 220,60 218,97
09/07/2025 257.281 1,14% 220,01 215,605 221,63 219,28
08/07/2025 343.318 -2,31% 217,10 215,1675 222,405 216,82
07/07/2025 297.868 2,41% 217,25 214,20 222,405 221,95
04/07/2025 217.994 -1,13% 217,91 214,4234 218,055 216,73
03/07/2025 217.958 0,99% 221,94 214,4234 222,03 216,73
02/07/2025 249.056 -1,77% 223,15 218,6125 224,8201 219,17
01/07/2025 318.329 -0,10% 219,91 217,18 224,39 223,11
30/06/2025 257.633 1,73% 220,64 217,18 223,45 223,34
27/06/2025 171.283 -0,43% 223,16 218,775 223,165 219,55
26/06/2025 282.683 -1,17% 221,98 218,67 225,00 220,55
25/06/2025 226.045 0,19% 221,86 218,97 223,49 223,16
24/06/2025 272.892 0,87% 221,11 218,97 223,50 222,73
23/06/2025 261.515 0,47% 221,00 219,78 221,48 220,81
20/06/2025 176.153 -0,47% 220,81 217,19 222,305 219,78
19/06/2025 302.814 -1,20% 223,50 219,885 224,77 220,81
18/06/2025 300.967 -1,20% 225,01 219,71 225,59 220,81
17/06/2025 237.051 -0,61% 225,44 222,19 226,64 223,50
16/06/2025 217.662 -0,16% 225,45 223,98 226,67 224,88
13/06/2025 225.172 -0,72% 225,68 224,1515 228,4399 225,25
12/06/2025 291.992 0,83% 224,39 223,04 227,655 226,89
11/06/2025 307.029 0,26% 223,30 221,475 225,86 225,02
10/06/2025 238.831 0,53% 222,56 220,16 225,00 224,44
09/06/2025 337.653 0,46% 222,22 220,0725 224,03 223,25
06/06/2025 353.344 -1,73% 221,00 220,13 228,065 222,22
05/06/2025 531.034 3,36% 215,00 212,88 227,21 226,13
04/06/2025 473.878 1,88% 217,93 212,88 222,39 218,79
03/06/2025 462.680 -1,95% 215,59 212,88 219,9788 214,75
02/06/2025 358.999 1,21% 215,40 213,6212 219,06 219,02
30/05/2025 561.183 1,08% 214,43 212,93 216,815 216,41
29/05/2025 408.524 -0,26% 217,21 212,93 218,24 214,075
28/05/2025 471.738 -1,49% 218,09 214,48 219,00 214,63
27/05/2025 278.810 0,01% 218,80 215,7342 218,80 217,87
23/05/2025 251.813 0,67% 218,79 214,61 222,00 217,85
22/05/2025 330.475 -1,47% 220,09 215,44 222,75 216,41
21/05/2025 323.322 -1,03% 219,03 219,00 223,1075 219,64
20/05/2025 363.551 1,49% 214,83 214,495 223,03 221,93
19/05/2025 333.697 1,58% 215,10 214,495 220,25 219,42
16/05/2025 384.397 1,16% 211,00 210,585 216,17 216,01
15/05/2025 274.658 1,29% 213,71 209,80 214,50 213,53
14/05/2025 535.503 -1,08% 218,88 209,80 219,585 210,82
13/05/2025 955.672 -2,27% 228,21 211,64 230,52 213,13
12/05/2025 636.105 -5,63% 234,01 216,95 238,00 218,09
09/05/2025 269.855 2,14% 231,80 214,93 232,835 231,09
08/05/2025 299.800 -0,83% 218,00 218,00 233,175 226,24
07/05/2025 361.848 -0,32% 228,57 218,00 231,28 228,14
06/05/2025 554.342 0,92% 226,34 218,955 231,28 228,88
05/05/2025 312.128 0,50% 225,68 223,50 227,90 226,80
02/05/2025 271.878 0,76% 220,28 220,225 226,92 225,68
01/05/2025 328.246 1,07% 221,53 215,65 225,06 223,97
30/04/2025 501.570 -0,05% 219,02 215,65 222,72 221,59
29/04/2025 335.154 1,40% 218,66 217,205 222,465 221,69
28/04/2025 254.781 -0,17% 219,00 217,205 219,59 218,63
25/04/2025 302.105 0,37% 219,99 216,02 220,94 219,00
24/04/2025 365.871 0,28% 220,30 215,51 220,94 218,19
23/04/2025 419.038 -2,17% 221,83 215,51 225,50 217,59
22/04/2025 356.281 0,11% 224,90 219,59 225,94 222,41
21/04/2025 284.681 -1,33% 224,71 219,59 225,94 222,17
17/04/2025 285.605 1,09% 224,90 221,58 226,69 225,16
16/04/2025 355.619 -0,56% 222,27 221,21 226,69 222,73
15/04/2025 376.818 0,70% 222,27 221,21 226,59 223,98
14/04/2025 402.966 0,28% 211,01 219,45 223,46 222,42
11/04/2025 910.788 5,46% 211,01 209,51 223,43 221,81
10/04/2025 595.465 3,51% 204,14 202,795 212,12 210,32
09/04/2025 1.274.364 -1,49% 203,73 194,00 214,94 203,19
08/04/2025 465.761 -0,85% 211,70 204,20 211,995 206,27
07/04/2025 934.842 -2,36% 211,46 207,32 219,96 207,92
04/04/2025 1.132.847 -1,49% 227,35 212,40 229,84 212,94
03/04/2025 707.373 2,52% 214,35 211,61 223,27 216,15
02/04/2025 478.567 -2,36% 215,02 209,78 215,26 210,83
01/04/2025 432.599 -0,20% 216,10 214,26 216,35 215,92
31/03/2025 547.477 -0,19% 217,46 215,625 219,10 216,35
28/03/2025 280.883 -1,03% 219,53 216,15 219,53 216,75
27/03/2025 299.534 1,92% 215,61 215,00 221,135 219,01
26/03/2025 306.325 0,68% 213,78 213,43 215,19 214,88
25/03/2025 281.943 0,77% 211,63 210,56 214,06 213,42
24/03/2025 374.181 -2,35% 216,89 210,86 217,00 211,78
21/03/2025 244.481 -0,44% 217,32 216,665 219,17 216,87
20/03/2025 247.858 0,49% 215,94 215,67 218,38 217,82
19/03/2025 299.568 -0,28% 216,88 216,27 218,77 216,75
18/03/2025 180.702 -0,10% 217,11 215,45 218,55 217,36
17/03/2025 437.792 2,64% 213,40 213,40 218,71 217,33
14/03/2025 319.173 0,18% 212,69 210,539 214,78 212,38
13/03/2025 382.692 2,45% 206,95 206,95 212,34 212,01
12/03/2025 363.533 -1,43% 209,96 205,2656 210,83 206,95
11/03/2025 635.325 -1,23% 213,41 208,91 214,50 209,96
10/03/2025 547.592 1,80% 208,71 207,005 216,22 212,57
07/03/2025 658.543 1,35% 206,15 205,725 210,93 208,94
06/03/2025 1.021.096 5,26% 195,85 195,85 206,99 206,15

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco