ShutterStock Inc (SSTK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	226.757	-1,31%	52,75	51,55	53,495	52,11
18/05/2023	337.697	1,75%	51,94	51,615	53,09	52,80
17/05/2023	421.725	1,17%	51,03	50,81	52,465	51,89
16/05/2023	341.791	-3,15%	52,13	51,00	52,635	51,29
15/05/2023	579.670	1,77%	51,96	51,11	53,485	52,96
12/05/2023	348.303	-1,12%	53,02	51,45	53,12	52,04
11/05/2023	346.135	-3,86%	54,715	52,48	54,745	52,63
10/05/2023	460.313	2,76%	53,87	53,49	55,345	54,74
09/05/2023	388.027	0,02%	52,92	52,33	54,16	53,27
08/05/2023	449.040	3,16%	51,92	51,835	53,83	53,26
05/05/2023	631.517	-0,41%	51,49	50,205	52,77	51,63
04/05/2023	757.265	-5,59%	54,57	51,0975	55,70	51,84
03/05/2023	1.015.088	-10,98%	61,625	54,33	61,37	54,91
02/05/2023	519.624	-8,24%	67,11	61,37	67,15	61,68
01/05/2023	132.986	0,33%	66,98	66,345	67,48	67,22
28/04/2023	126.654	-0,18%	66,51	65,71	67,64	67,00
27/04/2023	288.472	1,87%	67,00	66,20	67,74	67,12
26/04/2023	379.338	-5,11%	70,29	65,01	70,505	65,89
25/04/2023	511.354	3,04%	71,22	66,40	74,20	69,44
24/04/2023	504.996	0,85%	67,66	66,26	68,45	67,39
21/04/2023	424.675	-1,89%	68,00	66,37	68,11	66,82
20/04/2023	182.167	-3,05%	69,48	67,89	70,02	68,11
19/04/2023	160.620	-4,71%	72,50	69,895	73,43	70,25
18/04/2023	101.847	0,75%	73,58	73,03	74,21	73,72
17/04/2023	82.630	-0,38%	73,40	72,50	73,63	73,17
14/04/2023	130.448	-1,02%	74,00	73,05	75,96	73,45
13/04/2023	285.113	3,54%	72,25	72,18	74,61	74,21
12/04/2023	104.061	0,52%	72,60	71,35	73,32	71,67
11/04/2023	130.748	-0,56%	71,65	70,41	72,14	71,30
10/04/2023	96.772	0,41%	70,48	70,009	71,99	71,70
06/04/2023	94.347	-0,67%	71,45	70,32	72,265	71,41
05/04/2023	107.373	-2,67%	72,69	70,54	73,165	71,89
04/04/2023	208.902	1,58%	73,52	72,255	74,05	73,86
03/04/2023	126.164	0,15%	71,95	71,59	72,77	72,71
31/03/2023	236.395	0,90%	72,455	72,205	72,81	72,60
30/03/2023	155.352	0,74%	71,75	70,96	72,99	71,95
29/03/2023	280.316	0,04%	71,95	71,18	72,4768	71,42
28/03/2023	278.918	-4,01%	74,47	70,60	74,555	71,39
27/03/2023	355.961	3,49%	74,10	72,83	74,985	74,37
24/03/2023	130.776	-0,28%	72,03	70,165	72,20	71,86
23/03/2023	151.717	2,93%	71,21	70,44	73,16	72,06
22/03/2023	231.325	0,91%	69,25	68,225	71,51	70,01
21/03/2023	327.137	-0,12%	70,70	68,71	70,685	69,38
20/03/2023	153.849	1,34%	68,54	67,69	69,86	69,46
17/03/2023	138.918	-3,03%	70,23	68,152	70,28	68,54
16/03/2023	155.928	1,15%	69,15	67,54	70,735	70,68
15/03/2023	155.806	-1,26%	70,24	69,24	70,51	69,88
14/03/2023	133.436	1,97%	71,57	69,59	72,06	70,77
13/03/2023	270.475	-1,08%	68,895	68,49	70,73	69,40
10/03/2023	266.600	-3,37%	71,85	68,48	72,08	70,16
09/03/2023	195.264	-2,60%	75,03	72,191	74,9899	72,61
08/03/2023	115.915	-1,44%	75,48	73,89	75,78	74,55
07/03/2023	343.071	0,17%	75,50	74,17	76,70	75,64
06/03/2023	301.102	0,33%	75,685	75,07	78,19	75,51
03/03/2023	98.965	0,64%	75,67	73,68	75,67	75,26
02/03/2023	100.663	0,50%	74,22	73,60	75,37	74,78
01/03/2023	116.568	-0,72%	75,29	73,80	75,55	74,41
28/02/2023	353.087	1,99%	73,92	73,07	76,40	75,22
27/02/2023	199.649	-0,35%	74,79	73,69	75,715	73,75
24/02/2023	130.821	-2,43%	74,485	73,43	75,395	74,01
23/02/2023	108.785	0,30%	76,56	75,07	76,87	75,85
22/02/2023	461.308	0,41%	76,00	74,72	77,47	75,62
21/02/2023	361.151	-1,01%	75,55	74,58	76,80	75,31
20/02/2023	145.268	-2,82%	77,645	75,69	77,645	76,08
17/02/2023	145.268	-2,82%	77,645	75,69	77,645	76,08
16/02/2023	116.668	-1,42%	78,39	77,20	79,60	78,29
15/02/2023	165.249	2,96%	77,37	76,70	79,81	79,42
14/02/2023	164.482	0,40%	75,93	75,04	77,87	77,14
13/02/2023	260.344	-3,57%	79,67	76,36	80,17	76,83
10/02/2023	311.560	5,41%	76,76	75,6793	80,27	79,67
09/02/2023	365.642	4,62%	75,00	75,015	80,79	75,58
08/02/2023	255.006	-4,67%	75,215	71,87	75,00	72,24
07/02/2023	195.898	-2,38%	77,59	74,72	77,92	75,78
06/02/2023	159.398	1,16%	76,47	76,005	78,25	77,63
03/02/2023	269.748	-2,64%	76,02	75,20	78,06	76,7385
02/02/2023	285.250	2,79%	79,33	77,86	81,23	78,82
01/02/2023	126.986	1,87%	74,81	74,02	77,52	76,68
31/01/2023	742.342	4,11%	73,75	73,635	78,64	75,27
30/01/2023	471.425	3,88%	69,05	68,91	72,50	72,30
27/01/2023	221.551	8,50%	64,09	64,09	69,99	69,60
26/01/2023	92.955	2,04%	63,95	63,4717	65,44	64,15
25/01/2023	84.156	1,21%	61,06	60,72	62,83	62,87
24/01/2023	107.996	-0,11%	62,06	61,91	62,97	62,12
23/01/2023	105.374	1,93%	61,05	60,79	62,59	62,19
20/01/2023	86.729	-0,28%	61,17	60,92	62,36	60,85
19/01/2023	63.703	-0,59%	61,03	60,231	61,80	61,02
18/01/2023	101.264	-0,02%	61,97	61,035	62,47	61,38
17/01/2023	116.994	0,43%	61,00	60,85	61,81	61,39
16/01/2023	253.456	0,31%	60,35	60,32	61,28	61,13
13/01/2023	253.456	0,31%	60,35	60,32	61,28	61,13
12/01/2023	101.203	2,33%	59,62	58,88	60,93	60,94
11/01/2023	278.436	2,87%	58,30	58,24	59,56	59,55
10/01/2023	93.854	2,73%	56,24	56,02	57,915	57,89
09/01/2023	95.893	0,97%	56,82	56,24	57,635	56,35
06/01/2023	99.682	1,49%	55,61	54,25	55,93	55,81
05/01/2023	94.876	0,13%	54,38	53,49	55,49	54,99
04/01/2023	76.965	2,23%	54,21	54,065	55,01	54,92
03/01/2023	108.700	1,90%	53,76	52,66	54,54	53,72
02/01/2023	84.327	-0,13%	52,00	51,645	52,76	52,72
30/12/2022	84.327	-0,13%	52,00	51,645	52,76	52,72