ShutterStock Inc (SSTK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	68.897	4,02%	51,28	51,144	52,80	52,79
28/12/2022	72.282	-2,35%	51,96	50,74	52,16	50,75
27/12/2022	343.797	-0,88%	52,00	51,23	52,26	51,97
23/12/2022	26.803	0,06%	52,02	51,335	52,345	52,20
22/12/2022	132.837	0,29%	51,47	50,86	52,26	52,17
21/12/2022	98.046	2,50%	51,32	50,96	52,18	52,02
20/12/2022	232.017	1,10%	49,83	49,62	51,79	50,75
19/12/2022	532.572	0,99%	49,52	49,01	50,329	50,20
16/12/2022	186.620	-0,54%	50,00	49,60	50,485	49,71
15/12/2022	347.480	-1,54%	49,81	49,36	50,09	49,98
14/12/2022	180.525	-0,51%	50,59	50,18	53,08	50,76
13/12/2022	152.788	0,45%	52,98	50,23	54,25	51,02
12/12/2022	73.118	1,06%	50,06	49,83	51,155	50,79
09/12/2022	62.294	-0,42%	50,05	49,445	51,11	50,26
08/12/2022	53.184	2,13%	50,00	49,345	51,33	50,47
07/12/2022	91.968	-0,28%	49,02	48,97	50,16	49,42
06/12/2022	340.599	-8,10%	53,31	49,56	53,78	49,56
05/12/2022	376.239	-0,92%	53,02	53,60	54,70	53,93
02/12/2022	279.404	-0,09%	53,02	52,647	54,549	54,45
01/12/2022	327.356	1,26%	53,90	53,06	54,745	54,50
30/11/2022	270.704	6,22%	51,31	50,60	53,85	53,82
29/11/2022	269.728	-0,10%	51,31	50,63	51,53	50,91
28/11/2022	500.784	-3,23%	51,135	50,62	52,02	51,01
25/11/2022	105.272	0,32%	52,48	52,1894	52,90	52,71
24/11/2022	237.124	1,00%	52,21	52,005	52,99	52,54
23/11/2022	237.124	1,00%	52,21	52,005	52,99	52,54
22/11/2022	272.619	2,06%	50,83	50,25	52,06	52,02
21/11/2022	582.420	-2,95%	52,50	50,7601	52,55	50,97
18/11/2022	387.802	0,57%	52,54	51,42	52,61	52,52
17/11/2022	438.001	-2,21%	52,13	50,97	52,79	52,22
16/11/2022	494.806	-4,91%	55,05	52,58	55,24	52,91
15/11/2022	525.075	5,50%	54,82	53,875	56,28	55,7549
14/11/2022	108.692	-1,97%	53,02	52,65	53,875	52,85
11/11/2022	106.515	2,98%	52,35	52,16	54,77	53,91
10/11/2022	119.967	9,04%	50,50	50,90	52,35	52,35
09/11/2022	152.140	0,21%	47,03	46,86	47,98	47,98
08/11/2022	166.933	1,91%	46,445	46,11	47,94	47,58
07/11/2022	94.109	1,61%	46,18	45,265	46,82	46,66
04/11/2022	94.947	-0,07%	46,49	44,61	46,43	45,84
03/11/2022	94.345	-3,19%	46,82	45,66	47,365	45,87
02/11/2022	82.503	-5,20%	49,82	47,3176	49,94	47,38
01/11/2022	96.882	-0,10%	50,95	49,555	50,80	49,98
31/10/2022	150.864	-2,99%	51,23	49,97	51,46	50,03
28/10/2022	146.271	2,18%	50,525	50,51	51,88	51,56
27/10/2022	207.783	0,62%	50,57	49,80	51,655	50,46
26/10/2022	353.836	-0,97%	47,205	49,235	51,52	50,15
25/10/2022	468.187	10,52%	47,205	47,08	52,44	50,64
24/10/2022	383.592	-5,25%	47,51	45,72	47,51	45,82
21/10/2022	206.980	-4,25%	49,17	46,97	49,64	47,875
20/10/2022	189.187	-0,02%	50,31	49,57	51,175	49,99
19/10/2022	172.445	-3,04%	51,05	49,83	51,63	50,00
18/10/2022	122.841	-1,70%	53,44	50,94	53,8008	51,55
17/10/2022	217.367	8,06%	52,45	49,70	52,80	52,44
14/10/2022	100.817	-5,56%	52,45	48,53	52,185	48,55
13/10/2022	99.611	1,30%	48,67	48,49	51,73	51,44
12/10/2022	91.756	0,34%	50,35	49,59	50,91	50,78
11/10/2022	104.589	1,28%	49,55	48,33	50,95	50,61
10/10/2022	99.065	-1,36%	50,90	49,84	50,9098	49,97
07/10/2022	88.706	-3,64%	52,14	50,09	51,20	50,64
06/10/2022	58.291	-0,19%	52,92	52,14	53,61	52,61
05/10/2022	86.951	-0,25%	52,185	51,67	52,85	52,71
04/10/2022	141.361	3,12%	52,635	52,26	53,46	52,84
03/10/2022	113.790	2,09%	50,17	49,89	51,50	51,24
30/09/2022	128.582	0,22%	50,09	49,81	51,16	50,17
29/09/2022	108.259	-1,81%	49,96	49,28	50,195	50,05
28/09/2022	292.853	3,56%	49,48	49,48	51,36	50,98
27/09/2022	192.919	-0,02%	49,68	48,64	50,82	49,23
26/09/2022	232.184	-1,16%	49,15	49,19	50,76	49,24
23/09/2022	291.433	0,31%	49,15	49,15	50,04	49,83
22/09/2022	131.898	-3,39%	51,00	49,62	51,19	49,66
21/09/2022	115.942	-2,37%	52,75	51,38	53,315	51,40
20/09/2022	252.877	-2,42%	53,10	52,61	53,89	52,67
19/09/2022	113.447	-1,17%	54,63	53,05	54,66	53,97
16/09/2022	166.245	-2,66%	55,16	53,04	55,38	54,61
15/09/2022	186.152	3,48%	54,07	53,94	56,14	56,09
14/09/2022	105.872	0,33%	54,23	53,9387	54,84	54,20
13/09/2022	117.586	-6,02%	55,18	53,95	55,80	54,01
12/09/2022	98.870	-0,69%	58,56	57,38	59,39	57,47
09/09/2022	96.730	2,61%	56,68	56,95	58,16	57,78
08/09/2022	83.793	-0,41%	55,85	55,38	56,96	56,34
07/09/2022	81.431	2,91%	55,65	55,13	56,58	56,57
06/09/2022	84.363	-1,81%	56,92	54,92	55,9787	54,97
05/09/2022	69.511	-1,81%	56,92	55,25	57,655	55,74
02/09/2022	69.511	-1,81%	56,92	55,25	57,655	55,74
01/09/2022	112.784	2,27%	54,75	54,47	56,79	56,66
31/08/2022	187.269	-0,49%	56,67	55,095	57,11	55,41
30/08/2022	147.533	-1,73%	56,88	55,60	57,52	55,69
29/08/2022	116.513	-2,11%	57,90	56,65	58,49	56,69
26/08/2022	77.224	-3,56%	60,61	57,76	60,82	57,91
25/08/2022	69.780	4,69%	59,07	58,84	60,4726	60,05
24/08/2022	111.644	-0,02%	57,195	57,00	57,92	57,37
23/08/2022	395.127	-1,10%	58,71	57,14	58,625	57,35
22/08/2022	98.422	-3,40%	58,95	57,93	59,3552	57,99
19/08/2022	141.395	-3,61%	61,46	59,03	62,11	60,03
18/08/2022	120.063	1,52%	60,65	60,5105	62,29	62,30
17/08/2022	123.764	-5,09%	63,39	61,20	63,34	61,36
16/08/2022	89.565	3,23%	63,13	62,57	65,05	64,66
15/08/2022	118.913	-0,97%	63,015	61,925	64,13	62,61
12/08/2022	83.022	3,07%	61,80	61,80	63,35	63,21
11/08/2022	73.644	0,48%	62,32	61,01	63,10	61,38