ShutterStock Inc (SSTK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	151.821	1,03%	36,68	36,22	37,43	37,31
05/10/2023	127.849	-1,89%	37,85	36,515	37,44	36,93
04/10/2023	129.201	0,00%	37,85	37,31	38,14	37,64
03/10/2023	140.430	-1,72%	37,85	37,2561	38,015	37,64
02/10/2023	240.610	0,66%	38,00	37,625	38,85	38,30
29/09/2023	169.439	1,68%	38,10	37,625	38,37	38,05
28/09/2023	178.006	2,05%	36,62	36,20	37,49	37,42
27/09/2023	175.611	0,38%	36,69	36,49	37,25	36,67
26/09/2023	153.007	-2,64%	37,04	36,51	37,56	36,53
25/09/2023	92.974	-0,77%	38,54	37,09	37,87	37,52
22/09/2023	120.242	-0,97%	38,54	37,72	38,63	37,81
21/09/2023	201.309	-1,50%	38,01	37,86	38,71	38,18
20/09/2023	140.834	-1,57%	39,66	38,58	39,81	38,76
19/09/2023	145.353	-1,77%	39,98	38,91	40,2484	39,38
18/09/2023	170.888	-1,81%	40,73	39,51	40,60	40,09
15/09/2023	232.677	-0,05%	40,93	39,94	41,1221	40,83
14/09/2023	130.854	2,64%	40,27	40,28	41,2599	40,85
13/09/2023	220.142	1,82%	39,40	39,06	40,07	39,80
12/09/2023	162.829	-1,21%	39,40	39,00	39,59	39,09
11/09/2023	281.361	-0,38%	40,37	39,56	41,12	39,57
08/09/2023	430.035	-1,27%	40,11	38,835	40,40	39,72
07/09/2023	188.952	-3,62%	41,03	40,03	42,05	40,24
06/09/2023	220.888	-0,38%	41,67	41,505	42,05	41,75
05/09/2023	170.046	-0,59%	41,67	41,36	42,28	41,91
04/09/2023	96.284	0,12%	42,53	42,20	42,53	42,16
01/09/2023	96.284	0,12%	42,53	42,20	42,53	42,16
31/08/2023	143.800	-0,59%	42,85	42,04	43,07	42,11
30/08/2023	155.519	1,10%	41,905	41,68	42,36	42,36
29/08/2023	143.117	0,17%	41,97	42,025	42,34	42,17
28/08/2023	128.437	1,11%	42,19	41,675	42,28	42,10
25/08/2023	175.831	-0,05%	42,29	41,01	42,54	41,64
24/08/2023	745.857	-4,16%	43,57	41,07	43,8199	41,66
23/08/2023	130.388	2,45%	42,65	42,55	43,50	43,47
22/08/2023	142.891	1,85%	41,86	41,75	42,58	42,43
21/08/2023	201.203	0,46%	41,30	41,04	41,8899	41,66
18/08/2023	134.479	-0,43%	42,095	40,872	41,89	41,47
17/08/2023	172.723	-0,95%	42,095	41,44	42,26	41,65
16/08/2023	242.567	-1,52%	42,35	42,00	42,94	42,05
15/08/2023	161.684	-2,27%	43,04	42,4561	43,255	42,70
14/08/2023	284.908	0,51%	43,04	42,92	43,765	43,69
11/08/2023	202.113	-0,14%	44,15	43,155	43,825	43,47
10/08/2023	226.196	-0,73%	44,15	43,24	44,558	43,53
09/08/2023	249.214	0,67%	43,51	42,655	43,875	43,85
08/08/2023	306.313	-0,39%	42,85	42,24	44,04	43,56
07/08/2023	245.129	0,23%	43,61	43,12	44,19	43,73
04/08/2023	303.240	1,23%	43,18	42,75	44,11	43,63
03/08/2023	392.142	0,51%	42,49	41,76	43,625	43,10
02/08/2023	550.909	-7,61%	52,49	42,665	46,34	42,88
01/08/2023	629.563	-9,80%	52,49	46,31	52,49	46,41
31/07/2023	397.651	1,60%	50,70	50,555	51,73	51,45
28/07/2023	208.445	1,12%	50,87	50,10	51,18	50,64
27/07/2023	334.847	-3,10%	52,45	49,775	52,39	50,08
26/07/2023	154.121	-0,65%	51,90	51,425	52,285	51,68
25/07/2023	295.079	-1,22%	52,70	52,00	53,15	52,02
24/07/2023	176.903	-0,87%	53,12	52,50	53,72	52,66
21/07/2023	202.482	-0,51%	53,81	52,645	54,11	53,12
20/07/2023	362.735	-4,01%	55,19	53,142	55,46	53,39
19/07/2023	295.423	-2,58%	57,51	55,51	57,48	55,62
18/07/2023	489.433	0,35%	55,21	56,86	58,42	57,09
17/07/2023	372.932	3,06%	55,21	54,98	56,925	56,89
14/07/2023	247.216	-3,07%	56,64	55,1301	57,16	55,20
13/07/2023	415.760	2,98%	56,17	55,61	57,3883	56,95
12/07/2023	623.638	3,64%	51,01	54,06	56,23	55,30
11/07/2023	1.209.449	9,10%	48,41	50,825	54,93	53,36
10/07/2023	245.667	0,85%	48,41	48,34	49,10	48,91
07/07/2023	267.891	-0,92%	49,19	48,44	49,56	48,50
06/07/2023	499.429	-1,90%	48,97	48,88	50,43	48,95
05/07/2023	634.983	0,61%	48,97	48,23	50,25	49,90
04/07/2023	143.993	1,46%	49,20	48,84	49,70	49,38
03/07/2023	143.993	1,46%	49,20	48,84	49,70	49,38
30/06/2023	606.222	0,52%	48,59	48,14	49,23	48,67
29/06/2023	331.290	1,70%	47,595	47,40	49,26	48,42
28/06/2023	206.338	0,34%	47,69	47,26	48,04	47,61
27/06/2023	302.217	1,39%	47,39	46,75	47,85	47,45
26/06/2023	326.315	-0,62%	46,87	46,65	48,00	46,80
23/06/2023	504.163	-3,17%	48,18	47,09	48,64	47,09
22/06/2023	137.816	0,62%	48,02	47,96	48,595	48,63
21/06/2023	269.439	0,27%	47,88	47,64	48,935	48,33
20/06/2023	240.669	-1,89%	48,81	47,86	49,03	48,20
19/06/2023	253.307	-0,79%	48,81	48,725	49,93	49,13
16/06/2023	253.307	-0,79%	48,81	48,725	49,93	49,13
15/06/2023	257.722	1,87%	48,81	48,135	50,00	49,52
14/06/2023	174.960	-0,49%	48,95	48,39	49,445	48,61
13/06/2023	507.737	-1,89%	50,13	48,19	50,81	48,85
12/06/2023	127.301	1,28%	49,71	49,115	49,98	49,79
09/06/2023	333.582	-1,21%	49,71	49,14	50,51	49,16
08/06/2023	343.664	-1,72%	50,58	49,49	50,83	49,76
07/06/2023	389.006	1,28%	48,62	50,60	53,48	50,63
06/06/2023	281.161	2,61%	48,62	48,52	50,0725	49,99
05/06/2023	238.687	-3,14%	49,91	48,59	49,835	48,72
02/06/2023	302.995	1,21%	50,00	49,535	50,93	50,30
01/06/2023	422.048	-0,14%	46,86	48,985	50,285	49,70
31/05/2023	322.781	-4,95%	50,19	46,95	50,28	47,22
30/05/2023	322.781	-4,95%	50,19	46,95	50,28	47,22
29/05/2023	229.124	1,51%	48,83	48,76	49,875	49,68
26/05/2023	229.124	1,51%	48,83	48,76	49,875	49,68
25/05/2023	509.053	-4,40%	51,42	48,65	51,20	48,94
24/05/2023	228.561	-3,72%	54,72	51,16	53,27	51,19
23/05/2023	290.464	-1,46%	54,72	53,00	56,045	53,17
22/05/2023	481.186	3,55%	52,07	52,055	54,2699	53,96