MarketAxess Holdings Inc (MKTX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
20/07/2023	570.549	2,21%	260,90	261,105	278,85	266,90
19/07/2023	412.829	1,63%	254,76	257,38	261,235	261,14
18/07/2023	297.727	0,65%	254,76	247,095	258,62	256,95
17/07/2023	356.295	1,90%	249,55	247,095	255,56	255,30
14/07/2023	240.669	-0,63%	252,89	249,99	253,65	250,54
13/07/2023	336.088	0,54%	251,34	249,39	253,975	252,13
12/07/2023	292.341	1,55%	249,39	246,18	250,90	250,78
11/07/2023	212.571	-0,10%	246,70	244,97	249,64	246,96
10/07/2023	364.702	-0,36%	246,73	245,24	249,52	247,20
07/07/2023	210.605	-1,00%	250,50	247,59	252,00	248,10
06/07/2023	468.829	-3,01%	255,38	247,69	255,38	250,60
05/07/2023	214.396	-1,44%	261,78	255,02	260,83	258,38
04/07/2023	127.048	0,28%	263,52	260,67	264,04	262,15
03/07/2023	127.048	0,28%	263,52	260,67	264,04	262,15
30/06/2023	200.073	-0,21%	263,52	259,27	264,61	261,42
29/06/2023	413.884	1,59%	256,90	256,58	263,72	261,98
28/06/2023	214.731	-0,57%	260,24	257,24	261,14	257,89
27/06/2023	202.315	-1,29%	263,61	259,33	266,08	259,37
26/06/2023	150.762	-0,09%	262,62	261,03	264,94	262,76
23/06/2023	225.044	-0,92%	263,00	262,54	265,77	263,00
22/06/2023	231.369	-0,55%	267,48	263,45	268,20	265,44
21/06/2023	245.495	-2,76%	272,68	266,73	274,46	266,90
20/06/2023	239.295	-0,97%	274,97	270,28	274,97	274,47
19/06/2023	968.966	-1,09%	282,91	274,395	282,67	277,15
16/06/2023	968.966	-1,09%	282,91	274,395	282,67	277,15
15/06/2023	257.523	1,47%	268,81	274,25	282,67	280,21
14/06/2023	327.115	3,05%	268,81	266,62	276,37	276,15
13/06/2023	265.134	-0,86%	273,18	267,34	274,155	267,98
12/06/2023	225.559	-2,29%	276,56	267,86	276,56	270,31
09/06/2023	220.852	0,08%	276,24	273,03	278,32	276,65
08/06/2023	237.830	1,79%	270,54	269,65	278,00	276,43
07/06/2023	225.284	1,96%	265,96	265,06	272,87	271,56
06/06/2023	433.059	-2,76%	271,73	264,53	275,19	266,33
05/06/2023	312.078	-2,71%	279,14	268,49	276,94	273,89
02/06/2023	204.324	1,51%	277,59	275,17	282,89	281,51
01/06/2023	195.481	1,81%	277,97	273,22	277,43	277,33
31/05/2023	251.608	-0,13%	274,35	277,86	281,785	272,41
30/05/2023	251.608	-0,13%	274,35	277,86	281,785	278,92
29/05/2023	157.702	1,69%	274,35	273,63	279,44	279,28
26/05/2023	157.702	1,69%	274,35	273,63	279,44	279,28
25/05/2023	142.603	-0,55%	276,33	271,945	276,33	274,64
24/05/2023	155.027	-0,84%	278,35	275,12	279,28	276,15
23/05/2023	223.823	-2,83%	284,05	277,41	284,80	278,49
22/05/2023	232.865	0,71%	285,48	284,515	289,62	286,60
19/05/2023	383.758	-1,19%	289,22	282,79	289,22	284,59
18/05/2023	153.522	-0,56%	288,09	284,98	289,88	288,03
17/05/2023	113.689	-0,62%	290,27	287,39	292,00	289,66
16/05/2023	207.906	-0,72%	291,34	288,87	292,855	291,46
15/05/2023	172.932	-1,89%	299,31	293,38	301,15	293,57
12/05/2023	102.894	-0,34%	300,72	297,95	303,85	299,23
11/05/2023	133.674	-0,31%	300,81	297,4275	302,71	300,25
10/05/2023	207.892	0,47%	302,34	299,06	303,765	301,18
09/05/2023	164.205	0,34%	297,62	297,62	301,24	299,77
08/05/2023	168.370	-0,28%	299,77	297,835	301,17	299,49
05/05/2023	185.663	1,09%	298,71	296,335	300,42	300,33
04/05/2023	253.491	-0,49%	298,48	294,25	301,27	297,09
03/05/2023	377.643	-6,43%	316,07	297,24	316,07	298,56
02/05/2023	200.914	0,56%	316,63	312,76	320,23	319,07
01/05/2023	209.867	-0,34%	318,16	315,73	322,25	317,29
28/04/2023	222.534	1,66%	312,99	311,70	318,95	318,37
27/04/2023	225.203	0,84%	312,20	302,16	314,99	313,16
26/04/2023	239.626	-1,65%	324,97	308,05	324,97	310,54
25/04/2023	367.333	-1,38%	318,13	311,97	318,665	315,76
24/04/2023	296.244	-2,09%	327,10	318,56	329,15	320,17
21/04/2023	269.662	-1,71%	331,89	326,05	333,06	327,01
20/04/2023	230.113	-0,93%	335,37	330,85	336,56	332,70
19/04/2023	256.341	-0,31%	334,38	333,09	339,43	335,81
18/04/2023	202.466	-0,99%	340,48	335,00	341,92	336,84
17/04/2023	202.854	1,25%	334,70	334,45	340,52	340,19
14/04/2023	211.610	-1,32%	340,50	335,125	344,435	336,00
13/04/2023	215.554	0,86%	339,72	337,39	343,40	340,50
12/04/2023	254.570	-0,23%	340,15	334,18	342,295	337,59
11/04/2023	203.146	0,80%	335,70	333,90	340,92	338,37
10/04/2023	291.134	-2,21%	339,90	333,925	343,13	335,70
06/04/2023	319.875	1,64%	334,59	332,30	345,09	343,29
05/04/2023	702.917	-13,84%	386,75	335,59	387,87	338,00
04/04/2023	266.119	0,73%	388,18	386,135	399,78	392,00
03/04/2023	129.607	-0,54%	388,07	387,57	390,698	389,16
31/03/2023	270.233	0,88%	389,52	383,42	392,07	391,29
30/03/2023	273.278	0,87%	387,93	387,44	392,68	387,86
29/03/2023	149.518	0,52%	385,29	379,01	387,28	384,52
28/03/2023	181.373	0,38%	382,29	381,15	390,00	382,54
27/03/2023	200.607	-1,27%	387,70	378,86	390,00	381,09
24/03/2023	116.146	0,73%	380,91	379,955	386,00	385,99
23/03/2023	221.747	1,52%	378,37	375,04	386,12	383,21
22/03/2023	237.595	-1,83%	384,50	377,11	388,40	377,46
21/03/2023	244.638	-0,54%	390,00	381,64	394,61	384,50
20/03/2023	290.773	-0,82%	389,04	382,07	391,94	386,59
17/03/2023	1.026.120	0,37%	388,70	386,55	397,27	389,77
16/03/2023	377.478	2,23%	380,35	375,58	390,43	388,35
15/03/2023	452.460	2,25%	367,80	367,80	381,22	379,87
14/03/2023	305.671	1,97%	367,53	364,13	371,935	371,52
13/03/2023	393.891	5,08%	342,34	341,065	368,54	364,33
10/03/2023	238.478	-1,87%	353,09	345,57	359,965	346,73
09/03/2023	159.585	-1,60%	358,90	351,54	361,305	353,35
08/03/2023	129.915	-0,06%	358,05	357,94	362,03	359,09
07/03/2023	204.171	-2,07%	367,59	357,81	368,02	359,31
06/03/2023	193.193	-0,70%	368,55	365,51	375,07	366,92
03/03/2023	252.328	4,16%	356,50	356,285	369,99	369,52
02/03/2023	147.520	2,16%	347,94	347,33	355,51	354,78