ShutterStock Inc (SSTK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	112.008	-0,30%	42,10	41,01	43,13	42,60
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