MarketAxess Holdings Inc (MKTX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
02-03-2023	147.520	2,16%	347,94	347,33	355,51	354,78
01-03-2023	210.193	1,70%	340,34	335,75	347,27	347,27
28-02-2023	356.163	-0,27%	343,40	340,33	346,27	341,45
27-02-2023	204.291	-1,23%	349,71	342,19	352,995	342,37
24-02-2023	178.043	-0,36%	346,78	344,95	354,64	346,62
23-02-2023	137.940	-1,02%	355,18	346,78	355,18	347,86
22-02-2023	149.032	-1,07%	357,46	349,89	359,44	351,44
21-02-2023	155.060	0,02%	352,88	352,88	359,29	355,25
20-02-2023	174.648	-1,22%	357,56	353,97	361,325	355,17
17-02-2023	174.648	-1,22%	357,56	353,97	361,325	355,17
16-02-2023	175.339	0,28%	354,29	353,62	362,16	359,54
15-02-2023	152.331	0,69%	353,57	353,26	359,61	358,53
14-02-2023	108.523	0,63%	353,26	353,26	359,28	356,08
13-02-2023	166.869	1,05%	352,23	350,37	356,325	353,87
10-02-2023	255.200	-0,60%	349,75	344,05	352,60	350,19
09-02-2023	209.369	-0,77%	356,95	351,44	359,20	352,31
08-02-2023	194.761	-0,23%	353,66	349,24	356,79	355,03
07-02-2023	212.544	1,67%	349,76	347,68	357,375	355,84
06-02-2023	256.131	1,39%	342,23	341,51	354,12	350,72
03-02-2023	502.590	-8,14%	369,10	344,74	369,545	349,00
02-02-2023	256.687	0,78%	379,97	375,26	389,57	379,935
01-02-2023	250.352	3,61%	363,85	363,655	377,10	377,00
31-01-2023	606.183	-0,90%	365,94	362,33	368,54	363,85
30-01-2023	294.558	-1,40%	370,93	363,77	371,295	367,16
27-01-2023	228.885	0,82%	368,72	364,435	375,73	372,37
26-01-2023	382.256	1,67%	368,65	361,23	369,96	369,35
25-01-2023	621.138	10,25%	327,08	325,08	364,72	363,28
24-01-2023	317.353	-1,35%	333,87	324,57	335,68	329,52
23-01-2023	185.636	-0,58%	335,87	330,85	337,25	334,04
20-01-2023	203.162	2,71%	328,97	325,99	336,985	335,98
19-01-2023	172.954	-0,50%	326,98	326,83	332,385	327,13
18-01-2023	162.903	0,23%	329,18	327,68	331,67	328,78
17-01-2023	247.336	-0,30%	329,02	326,635	333,23	328,04
16-01-2023	201.954	1,67%	322,00	322,00	330,11	329,02
13-01-2023	201.954	1,67%	322,00	322,00	330,11	329,02
12-01-2023	240.490	-1,12%	328,90	321,32	329,25	323,61
11-01-2023	253.005	1,91%	322,83	317,05	327,50	327,26
10-01-2023	224.643	0,63%	318,55	317,86	322,10	321,12
09-01-2023	415.140	1,62%	314,34	313,54	324,07	319,10
06-01-2023	321.680	5,29%	300,41	298,245	315,09	314,00
05-01-2023	335.788	4,00%	284,90	284,47	298,48	298,23
04-01-2023	172.782	0,67%	288,11	282,37	290,97	286,77
03-01-2023	143.686	2,14%	281,87	278,00	285,905	284,87
02-01-2023	95.502	-1,57%	279,70	275,85	282,22	278,89
30-12-2022	95.502	-1,57%	279,70	275,85	282,22	278,89
29-12-2022	79.855	2,49%	278,63	278,63	285,57	283,33
28-12-2022	94.375	-1,22%	279,81	275,93	281,63	276,45
27-12-2022	119.574	-0,36%	280,45	277,555	281,49	279,85
23-12-2022	63.693	0,10%	280,67	277,46	282,20	282,05
22-12-2022	216.551	1,36%	274,81	274,6485	281,84	281,76
21-12-2022	284.077	4,25%	269,75	268,50	278,75	277,98
20-12-2022	151.767	-1,78%	270,19	264,94	270,40	266,65
19-12-2022	247.113	-2,55%	277,33	270,93	279,875	271,48
16-12-2022	421.490	0,02%	277,00	274,91	280,38	278,59
15-12-2022	212.868	-2,45%	282,75	277,49	284,545	278,54
14-12-2022	215.981	-1,35%	288,00	284,63	293,42	285,53
13-12-2022	274.998	0,94%	295,06	285,85	295,06	289,44
12-12-2022	295.886	2,07%	280,00	276,9376	287,81	286,75
09-12-2022	171.351	-0,79%	283,16	278,9125	284,88	280,93
08-12-2022	258.673	2,92%	277,07	275,73	285,015	283,16
07-12-2022	248.725	-3,48%	284,17	271,7663	286,96	275,14
06-12-2022	1.056.601	0,10%	283,91	281,59	288,365	285,05
05-12-2022	1.411.132	1,29%	279,89	278,62	286,89	284,78
02-12-2022	1.085.926	2,89%	268,98	268,11	281,63	281,16
01-12-2022	975.906	2,01%	269,37	268,58	277,30	273,27
30-11-2022	874.827	4,82%	257,34	253,955	269,07	267,92
29-11-2022	440.709	0,57%	256,81	252,78	259,10	256,08
28-11-2022	367.128	-0,80%	256,81	254,07	256,57	254,78
25-11-2022	139.540	0,21%	256,81	255,44	257,66	256,84
24-11-2022	410.724	0,21%	257,15	252,05	259,1175	256,81
23-11-2022	410.724	0,21%	257,15	252,05	259,1175	256,81
22-11-2022	433.315	-0,24%	258,35	254,355	257,88	256,28
21-11-2022	496.232	-1,51%	258,35	254,51	262,695	255,88
18-11-2022	579.008	1,28%	258,35	257,085	263,06	259,79
17-11-2022	452.179	-2,19%	258,35	253,15	259,29	256,51
16-11-2022	671.784	-0,93%	245,96	261,59	265,10	262,24
15-11-2022	517.285	-3,48%	245,96	260,405	270,67	264,49
14-11-2022	338.995	-5,66%	245,96	266,45	283,36	266,59
11-11-2022	277.481	2,10%	245,96	270,61	284,49	283,30
10-11-2022	316.172	10,14%	245,96	262,70	277,54	277,47
09-11-2022	344.721	2,00%	245,96	244,62	254,1815	251,83
08-11-2022	363.851	3,65%	238,83	238,83	250,35	246,89
07-11-2022	133.731	1,83%	235,34	233,55	238,40	238,27
04-11-2022	512.208	2,11%	238,57	227,59	235,41	233,69
03-11-2022	158.232	-1,39%	238,57	228,38	232,5065	228,87
02-11-2022	241.059	-2,72%	238,57	228,64	238,92	232,09
01-11-2022	191.789	-1,96%	236,50	238,54	246,155	238,57
31-10-2022	194.471	-0,22%	236,50	241,72	246,5496	244,04
28-10-2022	307.657	2,81%	236,50	233,52	245,94	244,47
27-10-2022	258.369	-0,21%	238,86	234,79	242,68	237,80
26-10-2022	343.835	-3,43%	242,62	238,04	247,61	238,30
25-10-2022	423.000	2,03%	242,62	242,415	247,87	246,77
24-10-2022	171.927	-0,47%	242,75	238,84	244,685	241,87
21-10-2022	219.251	5,16%	231,40	230,69	243,44	243,42
20-10-2022	185.904	-0,77%	241,97	230,48	238,98	231,67
19-10-2022	167.188	-3,19%	241,97	231,04	244,92	233,47
18-10-2022	226.448	2,32%	241,97	238,5025	243,51	241,33
17-10-2022	148.110	2,65%	242,11	233,47	237,96	235,86
14-10-2022	150.419	-3,82%	242,11	229,315	243,725	229,77
13-10-2022	132.905	0,74%	233,16	228,73	239,915	238,90