ShutterStock Inc (SSTK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	199.650	1,79%	46,915	46,13	47,34	47,32
26/02/2024	252.991	-0,60%	46,755	46,37	48,06	46,49
23/02/2024	260.207	4,58%	44,53	44,53	46,98	46,77
22/02/2024	291.335	-0,48%	42,77	36,80	44,835	43,70
21/02/2024	540.281	-1,26%	39,45	36,80	44,02	43,91
20/02/2024	405.484	-1,62%	44,59	43,7701	45,13	44,47
19/02/2024	154.484	0,00%	46,74	45,08	46,85	45,20
16/02/2024	154.484	-3,58%	46,74	45,08	46,85	45,20
15/02/2024	164.478	1,96%	47,34	47,225	48,53	47,80
14/02/2024	148.852	5,25%	45,705	45,28	46,97	46,88
13/02/2024	220.433	-7,80%	45,71	44,08	46,04	44,54
12/02/2024	189.405	4,36%	46,80	46,7632	49,38	48,31
09/02/2024	160.517	4,49%	44,28	44,31	46,42	46,29
08/02/2024	254.306	1,03%	43,65	43,38	44,6275	44,30
07/02/2024	167.303	-2,56%	44,69	43,73	44,97	43,85
06/02/2024	258.859	1,24%	44,69	43,88	45,49	45,00
05/02/2024	314.974	-6,76%	47,19	44,30	47,4199	44,45
02/02/2024	121.727	0,61%	46,74	46,43	48,029	47,67
01/02/2024	129.288	0,87%	48,61	46,97	47,94	47,38
31/01/2024	187.796	-4,42%	48,61	46,73	49,06	46,97
30/01/2024	249.201	1,63%	46,84	48,24	49,475	49,14
29/01/2024	201.149	3,53%	46,84	46,48	48,37	48,35
26/01/2024	356.692	-2,81%	48,05	46,56	48,695	46,70
25/01/2024	177.756	0,40%	48,53	47,58	48,61	48,05
24/01/2024	224.217	-4,28%	51,00	47,72	50,21	47,86
23/01/2024	236.368	-0,22%	50,72	49,68	51,50	50,00
22/01/2024	345.725	0,36%	50,72	49,66	51,61	50,11
19/01/2024	143.823	2,78%	48,835	48,405	50,15	49,93
18/01/2024	105.143	1,02%	48,04	47,685	48,64	48,58
17/01/2024	157.782	0,25%	48,10	47,49	48,25	48,09
16/01/2024	162.096	-1,60%	48,10	47,59	48,34	47,97
15/01/2024	152.678	-0,04%	49,47	48,40	49,94	48,75
12/01/2024	152.678	-0,04%	49,47	48,40	49,94	48,75
11/01/2024	202.837	-0,43%	49,00	47,80	49,025	48,77
10/01/2024	204.991	1,20%	48,465	47,86	49,51	48,98
09/01/2024	152.015	-1,41%	48,57	48,04	49,22	48,40
08/01/2024	213.188	4,47%	47,20	46,7787	49,505	49,09
05/01/2024	147.323	1,27%	46,00	46,105	47,655	46,99
04/01/2024	123.836	0,83%	45,57	45,53	46,57	46,40
03/01/2024	196.478	-3,32%	46,59	46,02	47,145	46,02
02/01/2024	364.311	-1,41%	47,43	47,20	48,53	47,60
29/12/2023	224.596	-0,86%	48,86	47,96	49,32	48,28
28/12/2023	102.164	0,31%	48,27	48,14	48,96	48,70
27/12/2023	143.082	-0,27%	48,86	48,43	49,075	48,55
26/12/2023	129.127	-0,67%	48,86	48,5901	49,15	48,68
22/12/2023	278.152	-0,69%	48,80	48,265	50,00	49,01
21/12/2023	138.849	3,83%	48,00	47,90	49,57	49,35
20/12/2023	199.605	-1,55%	48,39	47,24	48,975	47,53
19/12/2023	139.292	1,81%	48,39	47,9906	48,74	48,28
18/12/2023	214.054	2,49%	46,27	45,88	47,39	47,42
15/12/2023	284.506	-0,13%	48,40	45,58	46,86	46,27
14/12/2023	316.113	-1,15%	48,40	45,27	50,94	46,33
13/12/2023	222.293	4,22%	45,19	43,83	46,975	46,88
12/12/2023	144.727	0,49%	45,14	44,05	45,17	44,98
11/12/2023	118.674	-0,62%	45,14	44,54	45,30	44,76
08/12/2023	199.707	-1,05%	45,82	44,835	46,32	45,04
07/12/2023	137.510	0,42%	45,26	45,15	45,99	45,52
06/12/2023	176.735	1,48%	45,26	44,465	45,63	45,33
05/12/2023	150.110	-5,18%	45,63	44,55	46,51	44,67
04/12/2023	198.407	2,91%	45,63	45,91	47,83	47,11
01/12/2023	132.021	4,26%	43,41	43,265	45,775	45,78
30/11/2023	130.023	-0,95%	44,97	43,86	45,00	43,91
29/11/2023	137.686	-0,78%	45,47	44,31	46,07	44,33
28/11/2023	152.203	-0,43%	44,25	44,25	45,445	44,25
27/11/2023	150.695	-1,40%	44,99	44,27	45,50	44,44
24/11/2023	68.744	-0,57%	45,38	44,895	45,795	45,12
23/11/2023	195.376	1,00%	45,33	44,90	46,01	45,38
22/11/2023	195.218	1,00%	45,33	44,90	46,01	45,38
21/11/2023	329.686	-1,96%	45,77	44,925	46,31	44,93
20/11/2023	162.954	1,87%	44,66	44,69	45,83	45,83
17/11/2023	170.668	2,39%	44,72	43,73	45,29	44,99
16/11/2023	156.794	-3,32%	44,72	43,61	44,753	43,94
15/11/2023	357.539	1,09%	45,16	44,83	46,235	45,45
14/11/2023	284.520	11,34%	42,01	42,01	45,11	44,96
13/11/2023	127.266	-0,93%	40,53	40,1516	40,785	40,38
10/11/2023	105.886	2,44%	41,48	39,39	40,87	40,76
09/11/2023	128.267	-3,38%	41,49	39,555	41,675	39,79
08/11/2023	240.062	-0,94%	41,78	40,615	42,35	41,18
07/11/2023	251.287	-1,59%	41,78	41,1901	42,50	41,57
06/11/2023	300.129	1,27%	41,72	40,96	42,43	42,24
03/11/2023	263.865	4,46%	38,29	40,02	41,66	41,71
02/11/2023	340.578	6,99%	38,29	37,82	39,95	39,93
01/11/2023	400.670	-8,26%	39,58	37,07	41,05	37,32
31/10/2023	645.070	18,62%	34,53	38,85	42,02	40,70
30/10/2023	139.339	1,18%	34,53	33,82	34,78	34,31
27/10/2023	84.358	-1,41%	34,81	34,1001	35,09	34,24
26/10/2023	159.802	-0,77%	35,08	34,3603	35,34	34,73
25/10/2023	180.687	-0,63%	34,67	34,50	35,26	35,00
24/10/2023	117.541	-0,48%	36,12	35,185	36,18	35,22
23/10/2023	173.361	-0,17%	35,03	34,83	36,29	35,39
20/10/2023	192.363	-3,38%	36,48	35,385	36,81	35,45
19/10/2023	332.988	-4,55%	37,24	34,285	37,41	36,69
18/10/2023	139.174	-2,59%	38,90	38,33	38,985	38,44
17/10/2023	182.450	1,94%	38,23	38,315	39,785	39,46
16/10/2023	200.544	4,85%	37,83	36,99	38,89	38,71
13/10/2023	123.944	-2,74%	37,83	36,85	38,045	36,92
12/10/2023	138.291	-2,62%	39,155	37,70	38,915	37,96
11/10/2023	140.214	-0,64%	39,74	38,335	39,905	38,98
10/10/2023	195.307	2,94%	38,57	38,5062	39,66	39,23
09/10/2023	118.675	2,14%	36,68	36,9101	38,19	38,11