BiG | O banco que entende os seus valores.

ShutterStock Inc (SSTK)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
22/01/2026	106.738	1,63%	19,02	18,62	19,305	19,30
21/01/2026	111.551	5,38%	17,92	17,92	19,06	18,99
20/01/2026	80.622	-2,07%	18,05	17,95	18,399	18,02
16/01/2026	76.586	-3,26%	18,82	18,40	18,9999	18,40
15/01/2026	81.001	1,60%	19,25	18,50	19,25	19,02
14/01/2026	71.365	0,16%	19,00	18,61	19,06	18,72
13/01/2026	73.769	-1,53%	18,98	18,66	19,28	18,69
12/01/2026	98.764	-2,87%	19,40	18,81	19,45	18,98
09/01/2026	81.472	3,22%	19,0491	18,715	19,55	19,54
08/01/2026	95.777	0,75%	18,80	18,60	19,16	18,93
07/01/2026	105.778	-2,64%	19,30	18,56	19,4206	18,79
06/01/2026	58.098	2,50%	18,84	18,67	19,335	19,30
05/01/2026	97.750	0,75%	18,6369	18,6369	19,285	18,83
02/01/2026	61.648	-2,15%	19,1961	18,64	19,3379	18,69
31/12/2025	65.777	1,33%	18,85	18,5982	19,24	19,10
30/12/2025	74.402	3,23%	18,38	18,02	19,15	19,11
29/12/2025	108.236	-0,06%	18,22	18,04	18,395	18,26
26/12/2025	76.866	0,44%	18,19	18,18	18,5034	18,27
24/12/2025	35.558	1,51%	18,3764	18,18	19,00	18,19
23/12/2025	116.178	-2,22%	18,77	18,325	18,845	18,50
22/12/2025	132.536	3,45%	18,3646	18,3646	19,16	18,92
19/12/2025	113.814	-3,02%	20,00	18,215	20,00	18,29
18/12/2025	156.704	0,91%	18,90	18,80	19,29	18,86
17/12/2025	136.720	-2,81%	19,24	18,6459	19,645	18,69
16/12/2025	85.344	2,18%	18,87	18,6776	19,44	19,23
15/12/2025	79.021	0,21%	18,78	18,56	19,23	18,82
12/12/2025	75.640	-1,42%	18,20	18,20	19,22	18,78
11/12/2025	313.250	-0,47%	19,17	18,75	19,58	19,05
10/12/2025	187.250	6,03%	18,44	18,00	19,30	19,17
09/12/2025	146.272	-4,14%	18,86	18,01	18,86	18,08
08/12/2025	112.602	-0,79%	18,81	18,7601	19,20	18,86
05/12/2025	69.027	-0,52%	19,19	18,81	19,41	19,01
04/12/2025	67.533	-0,83%	19,10	18,985	19,48	19,11
03/12/2025	106.380	-0,61%	19,81	19,27	20,086	19,27
02/12/2025	104.672	-1,65%	20,54	19,35	20,54	19,72
01/12/2025	79.008	-3,67%	21,73	19,885	21,73	20,05
28/11/2025	27.304	0,34%	20,75	20,67	21,2999	20,82
26/11/2025	90.002	-2,12%	21,20	20,725	21,688	20,75
25/11/2025	85.996	4,74%	20,57	20,41	21,4999	21,20
24/11/2025	61.546	-1,75%	21,00	20,24	21,00	20,24
21/11/2025	67.868	4,46%	19,85	19,75	20,84	20,60
20/11/2025	63.015	-2,09%	20,60	19,72	20,8931	19,72
19/11/2025	60.508	0,20%	20,22	20,01	20,5899	20,14
18/11/2025	79.690	-2,94%	20,74	20,10	21,105	20,13
17/11/2025	51.157	-3,10%	21,30	20,75	21,7499	20,76
14/11/2025	80.192	2,24%	21,00	20,6377	21,48	21,47
13/11/2025	57.696	-4,57%	21,92	20,89	22,1819	21,00
12/11/2025	58.598	-1,21%	22,30	22,03	22,70	22,03
11/11/2025	70.672	0,68%	22,32	21,92	22,49	22,30
10/11/2025	88.459	3,31%	21,50	21,50	22,32	22,15
07/11/2025	88.372	-2,55%	21,85	21,36	21,94	21,44
06/11/2025	158.765	-4,50%	22,90	21,70	23,15	21,97
05/11/2025	110.079	5,42%	22,25	22,1924	23,44	22,90
04/11/2025	119.946	-3,74%	22,10	21,35	22,33	21,70
03/11/2025	379.764	-9,63%	23,38	21,30	23,98	22,62
31/10/2025	633.068	2,04%	29,40	24,49	29,60	25,03
30/10/2025	75.667	-2,24%	24,40	24,21	25,26	24,53
29/10/2025	188.382	0,28%	25,05	24,83	25,99	25,06
28/10/2025	63.849	-1,42%	25,50	24,72	25,815	24,99
27/10/2025	160.139	2,55%	25,4237	24,0067	25,4237	25,35
24/10/2025	105.029	-2,33%	25,51	24,58	25,925	24,72
23/10/2025	189.361	-0,04%	24,20	24,20	26,13	25,31
22/10/2025	242.270	-1,97%	25,00	24,68	25,83	25,32
21/10/2025	289.983	7,05%	24,00	23,95	26,11	25,83
20/10/2025	382.033	-5,89%	25,50	22,17	25,60	24,13
17/10/2025	480.759	2,40%	24,585	24,585	26,0575	25,64
16/10/2025	197.181	-5,19%	25,5825	24,93	26,76	25,04
15/10/2025	391.824	6,15%	24,98	24,60	26,50	26,41
14/10/2025	205.688	11,30%	21,71	21,71	24,95	24,90
13/10/2025	129.918	4,97%	21,72	21,62	22,67	22,40
10/10/2025	79.864	-1,61%	21,91	20,85	22,03	21,34
09/10/2025	73.313	-1,85%	22,20	21,59	22,24	21,75
08/10/2025	70.249	2,83%	21,57	21,42	22,32	22,16
07/10/2025	109.996	-4,35%	22,33	21,42	22,60	21,55
06/10/2025	121.999	0,94%	22,39	22,25	22,84	22,53
03/10/2025	167.275	5,04%	21,46	21,32	22,71	22,32
02/10/2025	78.671	1,34%	21,5526	20,60	21,5526	21,25
01/10/2025	98.015	0,58%	20,85	20,62	21,24	20,97
30/09/2025	48.617	0,87%	20,68	20,43	20,94	20,85
29/09/2025	70.895	-1,66%	21,42	20,4202	21,42	20,68
26/09/2025	68.266	2,63%	20,53	20,45	21,1099	21,05
25/09/2025	59.267	-1,26%	21,00	20,30	21,00	20,53
24/09/2025	68.036	0,82%	20,64	20,64	21,29	20,81
23/09/2025	99.466	-2,18%	21,55	20,53	21,55	20,64
22/09/2025	77.248	-2,81%	22,34	21,08	22,34	21,10
19/09/2025	97.034	-1,05%	22,02	21,37	22,43	21,71
18/09/2025	101.102	1,53%	21,87	21,62	22,28	21,85
17/09/2025	76.933	-2,27%	21,95	21,50	22,495	21,54
16/09/2025	66.165	0,00%	22,02	21,63	22,13	22,00
15/09/2025	149.548	5,35%	20,92	20,92	22,055	22,02
12/09/2025	55.363	-1,06%	21,15	20,53	21,1988	20,92
11/09/2025	76.258	5,01%	20,16	20,01	21,30	21,15
10/09/2025	103.482	-0,59%	20,40	19,98	20,40	20,16
09/09/2025	47.385	-0,78%	20,60	20,09	20,60	20,27
08/09/2025	72.667	1,49%	20,11	19,75	20,41	20,41
05/09/2025	92.849	-2,33%	20,87	20,04	21,11	20,11
04/09/2025	103.752	-0,53%	21,00	20,072	21,00	20,59
03/09/2025	162.299	2,99%	20,48	20,41	21,06	20,70
02/09/2025	101.918	-2,44%	20,53	20,30	21,10	20,42
29/08/2025	104.769	1,31%	20,43	20,43	21,14	20,93