BiG | O banco que entende os seus valores.

ShutterStock Inc (SSTK)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
08/04/2025	437.827	-6,86%	15,85	14,36	16,14	14,55
07/04/2025	513.022	-1,97%	15,54	14,65	16,645	15,45
04/04/2025	431.821	-3,43%	17,17	14,35	16,02	15,76
03/04/2025	324.500	-9,98%	17,17	16,20	17,13	16,32
02/04/2025	139.477	-2,53%	18,53	18,09	18,595	18,13
01/04/2025	223.771	-0,16%	18,55	18,25	19,185	18,60
31/03/2025	329.646	4,72%	18,30	17,17	18,815	18,63
28/03/2025	290.540	-3,47%	18,24	17,57	18,45	17,79
27/03/2025	272.993	-0,54%	18,45	18,10	18,57	18,43
26/03/2025	321.041	-3,54%	19,40	18,36	19,593	18,54
25/03/2025	221.361	-2,49%	19,59	19,11	19,735	19,22
24/03/2025	145.457	0,66%	19,25	19,535	20,0475	19,71
21/03/2025	127.883	0,31%	19,475	19,205	19,64	19,58
20/03/2025	119.032	-0,26%	19,475	19,30	19,655	19,52
19/03/2025	233.508	1,29%	19,385	19,29	19,95	19,57
18/03/2025	391.679	-1,48%	19,44	18,63	19,49	19,32
17/03/2025	186.285	0,36%	19,595	18,96	19,80	19,62
14/03/2025	164.101	0,72%	19,46	19,25	19,75	19,55
13/03/2025	176.557	-1,87%	19,765	19,26	19,95	19,41
12/03/2025	218.884	-2,22%	20,26	19,56	20,62	19,78
11/03/2025	332.457	-0,98%	20,255	20,03	20,66	20,23
10/03/2025	338.833	1,44%	19,89	19,52	20,6952	20,43
07/03/2025	264.243	0,85%	20,16	19,63	20,21	20,18
05/03/2025	232.751	-0,58%	20,26	20,01	20,945	20,01
04/03/2025	257.899	0,24%	20,26	20,04	21,2133	20,86
03/03/2025	229.599	-3,00%	21,69	20,81	21,695	20,81
28/02/2025	487.636	-2,19%	22,075	21,385	22,45	21,49
27/02/2025	370.675	-3,60%	22,805	21,81	22,9004	21,97
26/02/2025	394.115	-0,04%	23,36	22,36	23,355	22,79
25/02/2025	363.554	-6,86%	24,555	22,41	24,555	22,80
24/02/2025	247.202	-3,55%	26,84	24,12	24,9392	24,48
21/02/2025	249.270	-3,42%	26,80	25,13	26,807	25,38
20/02/2025	272.626	-2,41%	26,87	26,29	27,55	26,31
19/02/2025	326.405	-3,51%	27,47	26,64	27,71	26,96
18/02/2025	222.177	-2,65%	29,63	27,08	28,70	27,94
17/02/2025	82.606	0,00%	29,63	28,67	29,91	28,70
14/02/2025	91.179	-2,58%	30,00	28,68	29,96	28,9499
13/02/2025	173.610	-0,10%	29,45	29,22	29,69	29,46
12/02/2025	114.597	-1,54%	30,785	29,22	29,81	29,49
11/02/2025	107.163	-3,64%	30,785	29,575	30,805	29,95
10/02/2025	128.914	-1,55%	31,74	30,86	31,97	31,08
07/02/2025	167.776	1,77%	30,90	30,3825	31,64	31,57
06/02/2025	271.466	3,23%	29,80	30,10	31,6999	31,02
05/02/2025	126.927	0,94%	29,80	29,30	30,11	30,05
04/02/2025	123.608	1,40%	28,73	29,09	29,97	29,77
03/02/2025	254.146	-0,54%	28,73	28,53	29,86	29,36
31/01/2025	252.825	2,64%	28,49	28,4575	29,58	29,52
30/01/2025	117.247	-0,14%	29,09	28,51	29,43	28,76
29/01/2025	115.111	-2,11%	29,24	28,36	29,13	28,80
28/01/2025	211.221	2,05%	29,085	28,555	29,84	29,42
27/01/2025	290.619	-1,47%	29,61	28,235	29,80	28,83
24/01/2025	308.641	-0,91%	29,445	28,93	29,93	29,26
23/01/2025	301.697	-3,15%	31,82	29,20	30,53	29,53
22/01/2025	316.807	-4,54%	31,82	30,19	32,20	30,49
21/01/2025	249.770	3,17%	31,10	30,61	32,02	31,94
20/01/2025	151.322	0,00%	31,82	30,88	32,14	30,96
17/01/2025	297.907	-0,96%	31,24	30,88	32,13	30,965
16/01/2025	329.776	-0,57%	31,24	30,65	31,605	31,26
15/01/2025	241.018	6,32%	30,425	29,7559	31,535	31,44
14/01/2025	487.434	3,18%	29,94	27,30	29,85	29,57
13/01/2025	727.196	-6,25%	29,94	28,40	30,00	28,66
10/01/2025	491.663	-0,29%	30,35	29,855	30,895	30,58
09/01/2025	1.272.076	-7,25%	33,07	29,39	33,49	30,67
08/01/2025	1.260.398	-11,10%	37,03	29,39	33,49	32,00
07/01/2025	2.666.625	14,81%	37,03	34,35	38,80	34,50
06/01/2025	320.092	-4,51%	31,735	29,14	32,28	30,05
03/01/2025	626.006	7,89%	29,39	28,64	33,39	31,47
02/01/2025	149.487	-3,89%	30,70	29,15	30,745	29,17
31/12/2024	0	-0,30%	30,70	30,29	31,15	30,35
30/12/2024	164.790	0,60%	30,62	29,30	30,55	30,05
27/12/2024	131.922	-1,43%	30,49	29,53	30,6185	30,26
26/12/2024	109.903	1,59%	30,11	30,045	30,93	30,70
24/12/2024	0	2,84%	30,175	29,89	30,36	30,22
23/12/2024	187.737	0,80%	30,235	29,84	30,74	30,34
20/12/2024	162.995	0,57%	30,29	29,0201	30,62	30,10
19/12/2024	133.223	-0,33%	31,72	29,38	30,93	29,96
18/12/2024	0	-4,96%	31,60	29,71	32,365	30,06
17/12/2024	125.994	0,10%	31,60	31,16	32,088	31,63
16/12/2024	112.193	-2,17%	32,16	31,26	32,74	31,60
13/12/2024	186.591	-0,06%	32,21	31,30	32,34	32,30
12/12/2024	127.942	-0,43%	32,38	31,48	32,58	32,32
11/12/2024	103.978	-0,43%	32,86	32,10	32,945	32,46
10/12/2024	125.955	-0,37%	32,91	32,44	33,145	32,60
09/12/2024	137.324	1,04%	32,91	32,54	33,775	32,72
06/12/2024	186.237	3,19%	31,89	31,50	32,60	32,36
05/12/2024	177.438	-6,97%	33,77	31,22	33,8397	31,36
04/12/2024	169.858	2,96%	33,07	32,98	33,90	33,71
03/12/2024	142.637	-0,94%	33,24	32,28	33,36	32,74
02/12/2024	186.632	4,32%	31,50	31,4261	33,3628	33,05
29/11/2024	59.754	0,67%	31,47	31,32	31,84	31,68
28/11/2024	109.264	1,21%	31,90	31,44	32,415	31,47
27/11/2024	106.349	1,21%	31,59	30,8802	32,415	31,76
26/11/2024	131.343	-2,21%	31,32	30,8802	32,92	31,39
25/11/2024	194.034	3,62%	30,70	30,70	32,92	32,10
22/11/2024	126.619	3,13%	30,03	29,5241	31,025	30,98
21/11/2024	136.815	-1,38%	30,31	29,222	30,51	30,04
20/11/2024	134.987	3,08%	28,98	28,85	30,47	30,46
19/11/2024	116.744	0,14%	30,50	28,81	30,61	29,55
18/11/2024	153.413	-3,40%	31,01	29,391	31,01	29,51
15/11/2024	92.566	-2,40%	31,285	30,34	31,45	30,55