ShutterStock Inc (SSTK)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/09/2026 |
512.016 |
-7,26%
|
4,8433
|
4,52
|
4,94
|
4,54
|
| 17/09/2026 |
247.233 |
-0,91%
|
4,94
|
4,835
|
5,04
|
4,89
|
| 16/09/2026 |
541.587 |
1,34%
|
4,8787
|
4,80
|
5,04
|
4,94
|
| 15/09/2026 |
393.745 |
-7,41%
|
5,24
|
4,83
|
5,33
|
4,87
|
| 14/09/2026 |
343.766 |
4,37%
|
4,9935
|
4,9935
|
5,285
|
5,26
|
| 11/09/2026 |
393.598 |
-0,20%
|
5,1384
|
4,95
|
5,14
|
5,04
|
| 10/09/2026 |
389.716 |
2,57%
|
5,08
|
4,93
|
5,19
|
5,05
|
| 09/09/2026 |
681.969 |
-2,13%
|
5,12
|
4,91
|
5,21
|
5,06
|
| 08/09/2026 |
789.247 |
-9,93%
|
5,80
|
5,07
|
5,80
|
5,17
|
| 04/09/2026 |
289.760 |
-0,26%
|
5,81
|
5,59
|
5,83
|
5,74
|
| 03/09/2026 |
242.644 |
0,60%
|
5,80
|
5,745
|
6,09
|
5,77
|
| 02/09/2026 |
358.952 |
0,09%
|
5,75
|
5,64
|
5,85
|
5,75
|
| 01/09/2026 |
580.317 |
4,06%
|
5,50
|
5,45
|
5,80
|
5,75
|
| 31/08/2026 |
417.520 |
-6,93%
|
5,94
|
5,54
|
5,94
|
5,54
|
| 28/08/2026 |
612.659 |
9,20%
|
5,40
|
5,40
|
5,995
|
5,97
|
| 27/08/2026 |
418.744 |
-0,90%
|
5,54
|
5,40
|
5,54
|
5,49
|
| 26/08/2026 |
323.124 |
0,00%
|
5,54
|
5,275
|
5,55
|
5,54
|
| 25/08/2026 |
313.727 |
3,36%
|
5,3283
|
5,26
|
5,56
|
5,54
|
| 24/08/2026 |
296.295 |
0,75%
|
5,32
|
5,27
|
5,485
|
5,36
|
| 21/08/2026 |
423.786 |
-0,40%
|
5,42
|
5,22
|
5,42
|
5,32
|
| 20/08/2026 |
297.042 |
-2,99%
|
5,449
|
5,27
|
5,45
|
5,35
|
| 19/08/2026 |
297.573 |
2,89%
|
5,41
|
5,38
|
5,62
|
5,52
|
| 18/08/2026 |
310.872 |
-1,20%
|
5,44
|
5,315
|
5,4931
|
5,37
|
| 17/08/2026 |
587.419 |
-4,92%
|
5,78
|
5,24
|
5,78
|
5,474
|
| 14/08/2026 |
345.120 |
-2,90%
|
5,86
|
5,61
|
5,86
|
5,69
|
| 13/08/2026 |
538.819 |
3,90%
|
5,51
|
5,49
|
5,87
|
5,86
|
| 12/08/2026 |
566.377 |
4,34%
|
5,70
|
5,445
|
5,79
|
5,64
|
| 11/08/2026 |
507.733 |
-8,49%
|
5,89
|
5,3216
|
5,90
|
5,41
|
| 10/08/2026 |
693.933 |
-1,58%
|
5,93
|
5,64
|
5,935
|
5,89
|
| 07/08/2026 |
699.427 |
0,93%
|
5,99
|
5,725
|
6,249
|
5,9491
|
| 06/08/2026 |
509.021 |
-5,45%
|
6,2003
|
5,77
|
6,24
|
5,91
|
| 05/08/2026 |
845.958 |
3,65%
|
6,30
|
5,81
|
6,65
|
6,24
|
| 04/08/2026 |
643.828 |
-0,74%
|
6,08
|
5,75
|
6,2382
|
6,02
|
| 03/08/2026 |
909.631 |
12,96%
|
5,47
|
5,43
|
6,14
|
6,06
|
| 31/07/2026 |
743.673 |
0,37%
|
5,67
|
5,29
|
5,6199
|
5,40
|
| 30/07/2026 |
678.950 |
-5,88%
|
5,8061
|
5,25
|
5,8061
|
5,38
|
| 29/07/2026 |
569.603 |
-4,77%
|
5,92
|
5,63
|
6,20
|
5,70
|
| 28/07/2026 |
521.859 |
1,70%
|
5,93
|
5,79
|
6,2072
|
5,98
|
| 27/07/2026 |
764.950 |
5,65%
|
5,64
|
5,64
|
6,03
|
5,89
|
| 24/07/2026 |
761.993 |
-3,04%
|
5,6504
|
5,57
|
5,93
|
5,58
|
| 23/07/2026 |
3.195.411 |
-22,15%
|
6,88
|
5,25
|
7,0999
|
5,76
|
| 22/07/2026 |
446.160 |
1,51%
|
7,25
|
7,18
|
7,62
|
7,38
|
| 21/07/2026 |
535.223 |
-5,40%
|
7,77
|
7,2201
|
7,85
|
7,27
|
| 20/07/2026 |
666.330 |
3,91%
|
7,6399
|
7,27
|
7,82
|
7,68
|
| 17/07/2026 |
470.596 |
-2,69%
|
7,46
|
7,26
|
7,5969
|
7,41
|
| 16/07/2026 |
362.015 |
-3,62%
|
7,9508
|
7,55
|
8,115
|
7,61
|
| 15/07/2026 |
595.065 |
3,55%
|
7,69
|
7,685
|
8,27
|
7,88
|
| 14/07/2026 |
1.069.290 |
-7,82%
|
7,98
|
7,17
|
7,99
|
7,61
|
| 13/07/2026 |
666.337 |
-2,89%
|
8,4797
|
8,042
|
8,86
|
8,25
|
| 10/07/2026 |
454.061 |
-2,75%
|
8,7447
|
8,38
|
8,929
|
8,49
|
| 09/07/2026 |
626.499 |
-2,02%
|
8,99
|
8,31
|
8,99
|
8,73
|
| 08/07/2026 |
566.110 |
1,84%
|
8,75
|
8,584
|
9,09
|
8,90
|
| 07/07/2026 |
664.525 |
-4,90%
|
9,29
|
8,68
|
9,325
|
8,72
|
| 06/07/2026 |
875.801 |
-6,47%
|
9,78
|
9,10
|
9,81
|
9,19
|
| 02/07/2026 |
975.553 |
-0,76%
|
9,88
|
9,735
|
10,505
|
9,81
|
| 01/07/2026 |
2.287.556 |
-28,89%
|
9,90
|
9,43
|
10,23
|
9,90
|
| 30/06/2026 |
141.457 |
-1,27%
|
14,13
|
13,77
|
14,17
|
13,95
|
| 29/06/2026 |
162.799 |
-0,99%
|
14,40
|
13,94
|
14,405
|
14,13
|
| 26/06/2026 |
170.552 |
1,80%
|
13,70
|
13,70
|
14,49
|
14,20
|
| 25/06/2026 |
153.150 |
-1,94%
|
14,12
|
13,49
|
14,45
|
13,90
|
| 24/06/2026 |
115.288 |
-1,63%
|
14,74
|
14,06
|
14,74
|
14,19
|
| 23/06/2026 |
185.617 |
-8,02%
|
15,57
|
13,04
|
16,01
|
14,43
|
| 18/06/2026 |
162.191 |
2,48%
|
13,01
|
12,69
|
15,71
|
15,71
|
| 17/06/2026 |
171.943 |
-4,65%
|
13,385
|
12,835
|
13,745
|
12,92
|
| 16/06/2026 |
158.363 |
-0,22%
|
13,685
|
13,29
|
13,90
|
13,55
|
| 15/06/2026 |
159.768 |
-4,69%
|
14,2187
|
13,61
|
14,3475
|
13,62
|
| 12/06/2026 |
136.810 |
-1,24%
|
14,63
|
14,275
|
14,89
|
14,29
|
| 11/06/2026 |
185.001 |
5,91%
|
13,70
|
13,442
|
14,52
|
14,47
|
| 10/06/2026 |
225.023 |
5,30%
|
13,30
|
12,79
|
13,86
|
13,70
|
| 09/06/2026 |
123.930 |
-1,36%
|
13,22
|
12,94
|
13,35
|
13,01
|
| 08/06/2026 |
152.406 |
1,97%
|
13,02
|
12,785
|
13,24
|
13,22
|
| 05/06/2026 |
205.876 |
-1,63%
|
13,45
|
12,85
|
13,51
|
12,96
|
| 04/06/2026 |
228.996 |
0,15%
|
13,70
|
13,0201
|
13,70
|
13,19
|
| 03/06/2026 |
340.226 |
-0,33%
|
13,60
|
13,17
|
14,11
|
13,18
|
| 02/06/2026 |
474.268 |
0,00%
|
13,5999
|
13,45
|
14,20
|
13,70
|
| 01/06/2026 |
1.079.778 |
-7,99%
|
15,0472
|
13,40
|
15,0472
|
13,70
|
| 29/05/2026 |
383.870 |
-4,70%
|
15,6206
|
14,72
|
15,685
|
14,89
|
| 28/05/2026 |
350.413 |
-2,26%
|
15,96
|
15,24
|
15,96
|
15,54
|
| 27/05/2026 |
107.602 |
-1,49%
|
16,14
|
15,83
|
16,625
|
15,90
|
| 26/05/2026 |
105.451 |
-0,49%
|
16,30
|
16,01
|
16,62
|
16,14
|
| 22/05/2026 |
128.469 |
-0,37%
|
16,28
|
16,115
|
16,695
|
16,22
|
| 21/05/2026 |
154.055 |
4,49%
|
15,15
|
15,15
|
16,29
|
16,28
|
| 20/05/2026 |
208.757 |
0,71%
|
15,55
|
15,05
|
15,60
|
15,58
|
| 19/05/2026 |
206.099 |
-7,36%
|
16,50
|
15,42
|
16,92
|
15,47
|
| 18/05/2026 |
160.300 |
1,15%
|
16,93
|
16,26
|
17,12
|
16,71
|
| 15/05/2026 |
212.743 |
4,24%
|
16,54
|
16,12
|
16,79
|
16,52
|
| 14/05/2026 |
112.919 |
-0,93%
|
16,18
|
16,005
|
16,42
|
16,03
|
| 13/05/2026 |
132.327 |
0,75%
|
16,00
|
15,58
|
16,18
|
16,18
|
| 12/05/2026 |
96.244 |
-2,84%
|
16,50
|
16,01
|
16,50
|
16,06
|
| 11/05/2026 |
110.201 |
-2,87%
|
17,20
|
16,55
|
17,25
|
16,57
|
| 08/05/2026 |
53.976 |
0,29%
|
16,91
|
16,72
|
17,065
|
17,06
|
| 07/05/2026 |
88.690 |
2,97%
|
16,63
|
16,63
|
17,055
|
16,99
|
| 06/05/2026 |
114.596 |
1,48%
|
16,70
|
16,11
|
16,70
|
16,49
|
| 05/05/2026 |
117.334 |
0,87%
|
16,40
|
15,91
|
16,50
|
16,26
|
| 04/05/2026 |
158.456 |
-3,18%
|
16,63
|
16,12
|
16,95
|
16,12
|
| 01/05/2026 |
103.997 |
3,22%
|
15,90
|
15,90
|
16,79
|
16,69
|
| 30/04/2026 |
294.793 |
-3,41%
|
16,51
|
16,05
|
16,79
|
16,17
|
| 29/04/2026 |
86.523 |
-3,13%
|
17,38
|
16,73
|
17,89
|
16,73
|
| 28/04/2026 |
117.741 |
-1,99%
|
17,32
|
17,27
|
17,78
|
17,27
|
| 27/04/2026 |
12.894 |
0,77%
|
17,0962
|
17,0962
|
17,80
|
17,62
|
