ShutterStock Inc (SSTK)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 17-07-2024 |
15.973 |
-1,67%
|
42,10
|
41,99
|
43,13
|
42,016
|
| 16-07-2024 |
194.207 |
5,58%
|
41,07
|
40,99
|
42,74
|
42,73
|
| 15-07-2024 |
167.801 |
2,82%
|
39,64
|
39,52
|
40,98
|
40,47
|
| 12-07-2024 |
158.748 |
1,47%
|
39,35
|
38,50
|
39,50
|
39,36
|
| 11-07-2024 |
204.033 |
4,92%
|
38,00
|
38,00
|
38,87
|
38,79
|
| 10-07-2024 |
163.309 |
2,07%
|
36,39
|
35,76
|
37,07
|
36,97
|
| 09-07-2024 |
138.381 |
3,25%
|
35,08
|
34,87
|
36,23
|
36,22
|
| 08-07-2024 |
122.132 |
0,17%
|
35,20
|
34,50
|
35,47
|
35,08
|
| 05-07-2024 |
149.262 |
-1,74%
|
35,61
|
34,75
|
35,66
|
35,02
|
| 04-07-2024 |
81.744 |
0,00%
|
35,76
|
35,27
|
36,15
|
35,64
|
| 03-07-2024 |
81.744 |
-0,34%
|
35,76
|
35,27
|
36,15
|
35,64
|
| 02-07-2024 |
95.902 |
-4,33%
|
37,37
|
35,70
|
37,38
|
35,76
|
| 01-07-2024 |
129.867 |
-3,41%
|
38,58
|
36,88
|
38,63
|
37,38
|
| 28-06-2024 |
417.949 |
1,04%
|
38,56
|
37,87
|
38,75
|
38,70
|
| 27-06-2024 |
233.738 |
0,95%
|
38,24
|
38,18
|
38,79
|
38,30
|
| 26-06-2024 |
108.985 |
0,45%
|
37,53
|
37,53
|
38,04
|
37,94
|
| 25-06-2024 |
108.854 |
-0,13%
|
37,72
|
37,30
|
37,86
|
37,77
|
| 24-06-2024 |
151.095 |
-0,50%
|
38,03
|
37,46
|
38,64
|
37,82
|
| 21-06-2024 |
522.774 |
-4,38%
|
39,67
|
37,64
|
39,67
|
38,01
|
| 20-06-2024 |
125.585 |
-0,63%
|
39,98
|
39,66
|
40,43
|
39,75
|
| 19-06-2024 |
122.596 |
0,00%
|
39,35
|
39,35
|
40,66
|
40,00
|
| 18-06-2024 |
122.596 |
-1,36%
|
39,35
|
39,35
|
40,66
|
40,00
|
| 17-06-2024 |
198.857 |
-2,37%
|
40,30
|
39,60
|
40,78
|
39,59
|
| 14-06-2024 |
201.070 |
1,15%
|
39,55
|
39,3071
|
40,83
|
40,55
|
| 13-06-2024 |
186.301 |
0,45%
|
39,755
|
39,60
|
40,72
|
40,09
|
| 12-06-2024 |
254.482 |
3,31%
|
40,03
|
39,55
|
40,89
|
39,91
|
| 11-06-2024 |
110.746 |
0,03%
|
37,55
|
37,62
|
38,66
|
38,63
|
| 10-06-2024 |
138.638 |
1,55%
|
37,55
|
37,29
|
38,86
|
38,62
|
| 07-06-2024 |
113.849 |
-3,67%
|
39,01
|
37,825
|
39,24
|
38,03
|
| 06-06-2024 |
99.947 |
1,21%
|
39,05
|
38,7617
|
39,52
|
39,48
|
| 05-06-2024 |
150.633 |
1,30%
|
38,61
|
38,3507
|
39,15
|
39,00
|
| 04-06-2024 |
171.187 |
-2,63%
|
39,09
|
38,29
|
40,00
|
38,50
|
| 03-06-2024 |
164.666 |
-2,68%
|
40,99
|
39,515
|
41,42
|
39,54
|
| 31-05-2024 |
176.133 |
-0,88%
|
40,99
|
40,095
|
41,13
|
40,63
|
| 30-05-2024 |
273.221 |
8,73%
|
38,10
|
38,06
|
41,18
|
40,99
|
| 29-05-2024 |
967.683 |
3,91%
|
36,95
|
36,94
|
38,63
|
38,00
|
| 28-05-2024 |
580.921 |
-1,67%
|
37,245
|
36,54
|
37,48
|
36,57
|
| 27-05-2024 |
124.986 |
0,00%
|
37,89
|
37,00
|
38,23
|
37,19
|
| 24-05-2024 |
124.986 |
-5,01%
|
37,89
|
37,00
|
38,23
|
37,19
|
| 23-05-2024 |
222.740 |
-3,68%
|
39,275
|
37,63
|
39,275
|
37,71
|
| 22-05-2024 |
125.554 |
-3,45%
|
40,285
|
39,10
|
40,8185
|
39,15
|
| 21-05-2024 |
124.848 |
-2,29%
|
41,06
|
40,53
|
41,305
|
40,55
|
| 20-05-2024 |
128.647 |
-1,05%
|
41,815
|
41,28
|
42,22
|
41,50
|
| 17-05-2024 |
96.377 |
-0,19%
|
42,01
|
41,73
|
42,395
|
41,94
|
| 16-05-2024 |
158.851 |
-2,02%
|
42,99
|
41,97
|
43,04
|
42,015
|
| 15-05-2024 |
198.489 |
0,21%
|
43,07
|
42,06
|
43,61
|
42,90
|
| 14-05-2024 |
245.929 |
2,56%
|
42,64
|
42,55
|
43,545
|
42,81
|
| 13-05-2024 |
191.381 |
2,81%
|
40,97
|
41,14
|
42,98
|
41,74
|
| 10-05-2024 |
159.185 |
1,17%
|
40,19
|
39,58
|
40,62
|
40,60
|
| 09-05-2024 |
153.505 |
3,80%
|
38,60
|
38,31
|
40,13
|
40,13
|
| 08-05-2024 |
138.991 |
-1,63%
|
39,89
|
38,45
|
39,19
|
38,66
|
| 07-05-2024 |
149.757 |
-1,60%
|
43,04
|
39,23
|
40,735
|
39,30
|
| 06-05-2024 |
230.923 |
1,78%
|
43,04
|
38,99
|
40,17
|
39,94
|
| 03-05-2024 |
232.496 |
-6,01%
|
43,04
|
38,97
|
44,09
|
39,24
|
| 02-05-2024 |
276.330 |
-1,63%
|
43,04
|
40,20
|
44,52
|
41,75
|
| 01-05-2024 |
233.966 |
-0,63%
|
43,04
|
42,21
|
44,04
|
42,44
|
| 30-04-2024 |
147.199 |
-0,51%
|
42,42
|
42,275
|
43,23
|
42,71
|
| 29-04-2024 |
90.967 |
1,35%
|
42,67
|
42,27
|
43,05
|
42,93
|
| 26-04-2024 |
65.424 |
0,43%
|
42,67
|
42,21
|
43,215
|
42,36
|
| 25-04-2024 |
98.875 |
-1,38%
|
41,77
|
41,32
|
42,325
|
42,18
|
| 24-04-2024 |
107.524 |
-0,05%
|
42,74
|
42,26
|
43,00
|
42,77
|
| 23-04-2024 |
122.579 |
2,22%
|
42,155
|
41,86
|
43,44
|
42,79
|
| 22-04-2024 |
144.468 |
2,12%
|
40,55
|
40,74
|
41,98
|
41,86
|
| 19-04-2024 |
159.213 |
0,32%
|
40,55
|
40,66
|
41,67
|
40,99
|
| 18-04-2024 |
124.951 |
0,74%
|
40,48
|
40,185
|
41,13
|
40,86
|
| 17-04-2024 |
164.010 |
-0,17%
|
41,01
|
40,365
|
41,30
|
40,56
|
| 16-04-2024 |
131.469 |
-0,37%
|
41,88
|
40,27
|
41,025
|
40,63
|
| 15-04-2024 |
162.619 |
-1,97%
|
41,88
|
40,56
|
42,235
|
40,78
|
| 12-04-2024 |
100.497 |
-2,30%
|
42,28
|
41,28
|
42,235
|
41,60
|
| 11-04-2024 |
162.297 |
2,60%
|
42,02
|
41,575
|
42,93
|
42,58
|
| 10-04-2024 |
173.209 |
-6,24%
|
42,63
|
41,21
|
42,72
|
41,50
|
| 09-04-2024 |
130.993 |
1,10%
|
43,74
|
43,66
|
44,70
|
44,26
|
| 08-04-2024 |
165.184 |
0,57%
|
43,36
|
43,77
|
45,14
|
43,78
|
| 05-04-2024 |
164.262 |
-0,48%
|
43,36
|
43,03
|
44,29
|
43,53
|
| 04-04-2024 |
181.823 |
1,27%
|
44,05
|
43,45
|
44,52
|
43,74
|
| 03-04-2024 |
196.522 |
-1,24%
|
43,14
|
42,86
|
44,20
|
43,19
|
| 02-04-2024 |
281.322 |
-3,27%
|
46,155
|
42,31
|
44,39
|
43,73
|
| 01-04-2024 |
243.791 |
-1,31%
|
46,155
|
44,83
|
46,46
|
45,21
|
| 28-03-2024 |
254.731 |
-0,74%
|
46,20
|
45,755
|
46,20
|
45,81
|
| 27-03-2024 |
159.516 |
0,57%
|
46,685
|
45,91
|
47,20
|
46,15
|
| 26-03-2024 |
121.388 |
-2,88%
|
47,81
|
45,85
|
47,885
|
45,89
|
| 25-03-2024 |
170.299 |
1,83%
|
46,67
|
46,44
|
47,80
|
47,25
|
| 22-03-2024 |
112.867 |
-3,81%
|
48,37
|
46,10
|
48,35
|
46,40
|
| 21-03-2024 |
159.465 |
2,07%
|
47,32
|
47,11
|
48,42
|
48,24
|
| 20-03-2024 |
242.494 |
2,43%
|
46,65
|
45,84
|
47,79
|
47,26
|
| 19-03-2024 |
179.584 |
-2,70%
|
46,94
|
45,96
|
47,92
|
46,14
|
| 18-03-2024 |
177.650 |
-2,39%
|
49,02
|
47,23
|
49,3474
|
47,42
|
| 15-03-2024 |
178.361 |
-1,14%
|
48,98
|
48,155
|
49,365
|
48,58
|
| 14-03-2024 |
224.808 |
-4,36%
|
51,51
|
48,455
|
51,35
|
49,14
|
| 13-03-2024 |
207.461 |
1,68%
|
50,53
|
49,44
|
52,45
|
51,38
|
| 12-03-2024 |
219.780 |
0,92%
|
50,80
|
49,44
|
50,935
|
50,53
|
| 11-03-2024 |
226.279 |
-0,67%
|
50,80
|
49,99
|
51,9633
|
50,07
|
| 08-03-2024 |
404.057 |
-2,67%
|
52,99
|
50,46
|
54,405
|
50,41
|
| 07-03-2024 |
290.261 |
3,50%
|
49,94
|
50,02
|
52,01
|
51,79
|
| 06-03-2024 |
396.847 |
-0,91%
|
51,21
|
49,00
|
51,31
|
50,04
|
| 05-03-2024 |
235.330 |
2,02%
|
48,97
|
48,43
|
50,67
|
50,50
|
| 04-03-2024 |
343.420 |
-1,16%
|
50,34
|
49,3215
|
50,83
|
49,50
|
| 01-03-2024 |
210.790 |
2,71%
|
47,96
|
47,75
|
50,32
|
50,08
|
| 29-02-2024 |
192.422 |
3,50%
|
47,96
|
47,37
|
49,12
|
48,76
|
| 28-02-2024 |
389.366 |
0,19%
|
46,915
|
46,17
|
47,345
|
47,11
|
Por favor leia o