Stonex Group Inc (SNEX)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/09/2026 |
865.602 |
1,32%
|
66,32
|
66,14
|
67,915
|
67,00
|
| 17/09/2026 |
173.419 |
-2,19%
|
68,56
|
66,12
|
68,56
|
66,13
|
| 16/09/2026 |
266.039 |
1,12%
|
66,80
|
65,77
|
67,73
|
67,61
|
| 15/09/2026 |
298.563 |
-2,44%
|
68,32
|
66,00
|
68,36
|
66,86
|
| 14/09/2026 |
268.085 |
-2,61%
|
68,85
|
68,31
|
69,81
|
68,53
|
| 11/09/2026 |
211.618 |
0,86%
|
70,63
|
69,34
|
71,09
|
70,37
|
| 10/09/2026 |
243.214 |
0,62%
|
68,52
|
68,46
|
69,79
|
69,77
|
| 09/09/2026 |
345.648 |
0,39%
|
68,55
|
68,55
|
70,57
|
69,34
|
| 08/09/2026 |
306.840 |
-0,56%
|
69,12
|
68,89
|
70,055
|
69,07
|
| 04/09/2026 |
165.566 |
-0,12%
|
68,50
|
68,15
|
69,59
|
69,46
|
| 03/09/2026 |
254.181 |
4,01%
|
67,96
|
67,96
|
69,96
|
69,54
|
| 02/09/2026 |
231.068 |
-1,40%
|
68,66
|
65,80
|
68,99
|
66,86
|
| 01/09/2026 |
196.013 |
-0,98%
|
67,55
|
67,10
|
69,41
|
67,81
|
| 31/08/2026 |
239.057 |
-0,23%
|
68,64
|
67,65
|
68,74
|
68,48
|
| 28/08/2026 |
241.877 |
0,42%
|
69,59
|
67,50
|
70,74
|
68,64
|
| 27/08/2026 |
212.014 |
-1,29%
|
69,28
|
67,40
|
69,57
|
68,35
|
| 26/08/2026 |
224.750 |
-0,60%
|
69,65
|
68,06
|
69,65
|
69,24
|
| 25/08/2026 |
215.710 |
2,82%
|
68,34
|
67,94
|
69,73
|
69,66
|
| 24/08/2026 |
327.957 |
-1,05%
|
68,00
|
66,84
|
68,09
|
67,75
|
| 21/08/2026 |
509.182 |
3,44%
|
66,98
|
66,87
|
69,78
|
68,47
|
| 20/08/2026 |
259.510 |
0,06%
|
65,87
|
65,86
|
67,20
|
66,19
|
| 19/08/2026 |
355.523 |
-0,38%
|
67,32
|
65,80
|
67,32
|
66,15
|
| 18/08/2026 |
296.216 |
-2,94%
|
67,38
|
65,20
|
67,46
|
66,40
|
| 17/08/2026 |
300.749 |
1,95%
|
67,00
|
67,00
|
68,50
|
68,41
|
| 14/08/2026 |
467.167 |
0,48%
|
66,35
|
64,92
|
67,33
|
67,10
|
| 13/08/2026 |
343.311 |
-3,78%
|
69,71
|
66,575
|
69,72
|
66,78
|
| 12/08/2026 |
449.049 |
5,20%
|
68,86
|
67,27
|
69,58
|
69,40
|
| 11/08/2026 |
389.106 |
1,93%
|
64,99
|
64,32
|
66,50
|
65,97
|
| 10/08/2026 |
405.060 |
-1,70%
|
65,84
|
63,63
|
66,96
|
64,72
|
| 07/08/2026 |
427.327 |
-1,33%
|
67,73
|
65,20
|
67,73
|
65,84
|
| 06/08/2026 |
526.651 |
-12,23%
|
67,24
|
63,34
|
70,92
|
66,725
|
| 05/08/2026 |
369.949 |
1,05%
|
75,41
|
75,41
|
77,49
|
76,02
|
| 04/08/2026 |
446.307 |
-1,26%
|
76,85
|
75,04
|
77,34
|
75,23
|
| 03/08/2026 |
349.876 |
-0,50%
|
76,16
|
74,74
|
77,43
|
76,19
|
| 31/07/2026 |
290.364 |
-1,35%
|
78,77
|
75,25
|
79,00
|
76,57
|
| 30/07/2026 |
341.043 |
7,70%
|
74,34
|
73,81
|
78,07
|
77,62
|
| 29/07/2026 |
337.758 |
-2,98%
|
73,79
|
71,43
|
74,31
|
72,07
|
| 28/07/2026 |
302.644 |
-0,20%
|
73,31
|
71,00
|
74,66
|
74,28
|
| 27/07/2026 |
246.753 |
0,23%
|
75,10
|
72,15
|
76,00
|
74,43
|
| 24/07/2026 |
297.293 |
-0,80%
|
75,29
|
73,64
|
75,33
|
74,26
|
| 23/07/2026 |
546.788 |
1,13%
|
72,29
|
72,03
|
75,17
|
74,86
|
| 22/07/2026 |
690.678 |
-0,71%
|
74,11
|
73,58
|
75,34
|
74,02
|
| 21/07/2026 |
533.050 |
5,43%
|
72,00
|
72,00
|
75,66
|
74,55
|
| 20/07/2026 |
687.564 |
-31,34%
|
68,65
|
68,35
|
71,75
|
70,71
|
| 17/07/2026 |
516.861 |
-7,12%
|
107,69
|
102,91
|
108,26
|
102,99
|
| 16/07/2026 |
270.400 |
-3,93%
|
114,15
|
110,315
|
114,845
|
110,88
|
| 15/07/2026 |
298.451 |
1,92%
|
113,92
|
113,59
|
116,04
|
115,41
|
| 14/07/2026 |
320.962 |
0,77%
|
113,17
|
113,06
|
115,66
|
113,24
|
| 13/07/2026 |
282.019 |
-4,54%
|
117,06
|
112,21
|
118,02
|
112,38
|
| 10/07/2026 |
237.813 |
-4,02%
|
122,66
|
117,68
|
122,66
|
117,72
|
| 09/07/2026 |
185.792 |
3,21%
|
119,93
|
119,93
|
126,00
|
122,65
|
| 08/07/2026 |
328.619 |
-2,18%
|
119,91
|
117,19
|
120,08
|
118,84
|
| 07/07/2026 |
199.016 |
-0,65%
|
121,67
|
119,27
|
125,00
|
121,49
|
| 06/07/2026 |
217.938 |
1,44%
|
121,50
|
121,325
|
124,57
|
122,28
|
| 02/07/2026 |
290.494 |
-2,58%
|
124,36
|
119,35
|
126,70
|
120,55
|
| 01/07/2026 |
343.282 |
4,42%
|
117,52
|
117,20
|
124,64
|
123,74
|
| 30/06/2026 |
409.904 |
2,29%
|
117,01
|
114,52
|
121,29
|
118,50
|
| 29/06/2026 |
742.702 |
-14,45%
|
134,12
|
115,00
|
136,00
|
115,85
|
| 26/06/2026 |
1.232.859 |
-1,35%
|
136,96
|
131,44
|
137,25
|
135,42
|
| 25/06/2026 |
229.540 |
0,84%
|
138,06
|
135,94
|
139,06
|
137,28
|
| 24/06/2026 |
341.022 |
-1,31%
|
138,00
|
133,78
|
139,07
|
136,13
|
| 23/06/2026 |
294.555 |
-0,61%
|
135,42
|
135,00
|
141,19
|
137,94
|
| 22/06/2026 |
360.425 |
-0,16%
|
140,64
|
137,90
|
141,79
|
138,79
|
| 18/06/2026 |
815.693 |
4,79%
|
134,66
|
134,30
|
141,41
|
139,01
|
| 17/06/2026 |
456.695 |
0,58%
|
133,35
|
125,00
|
133,98
|
132,66
|
| 16/06/2026 |
514.431 |
-2,82%
|
137,92
|
131,38
|
138,76
|
131,90
|
| 15/06/2026 |
713.291 |
3,86%
|
133,36
|
132,10
|
138,44
|
135,73
|
| 12/06/2026 |
332.993 |
0,73%
|
129,75
|
127,65
|
132,82
|
130,69
|
| 11/06/2026 |
338.272 |
4,04%
|
126,24
|
126,24
|
131,08
|
129,74
|
| 10/06/2026 |
256.382 |
2,14%
|
121,56
|
121,56
|
125,88
|
124,70
|
| 09/06/2026 |
264.658 |
3,74%
|
120,57
|
117,265
|
123,79
|
122,09
|
| 08/06/2026 |
182.932 |
1,86%
|
117,15
|
116,72
|
120,50
|
117,69
|
| 05/06/2026 |
257.041 |
1,31%
|
113,50
|
113,095
|
115,76
|
115,54
|
| 04/06/2026 |
229.696 |
4,57%
|
110,09
|
110,08
|
115,79
|
114,05
|
| 03/06/2026 |
228.944 |
1,39%
|
106,16
|
105,50
|
109,83
|
109,07
|
| 02/06/2026 |
311.399 |
-6,91%
|
114,83
|
106,985
|
117,05
|
107,57
|
| 01/06/2026 |
250.384 |
1,94%
|
113,00
|
111,15
|
116,465
|
115,55
|
| 29/05/2026 |
318.113 |
1,11%
|
111,87
|
111,01
|
115,96
|
113,35
|
| 28/05/2026 |
119.600 |
-0,26%
|
111,53
|
110,65
|
112,70
|
112,11
|
| 27/05/2026 |
121.736 |
-1,33%
|
114,62
|
112,00
|
114,62
|
112,40
|
| 26/05/2026 |
133.507 |
1,60%
|
113,09
|
112,36
|
114,72
|
113,91
|
| 22/05/2026 |
138.307 |
-0,27%
|
113,15
|
111,86
|
114,085
|
112,12
|
| 21/05/2026 |
165.517 |
-0,44%
|
111,93
|
110,94
|
113,91
|
112,42
|
| 20/05/2026 |
241.741 |
3,25%
|
110,41
|
110,41
|
114,16
|
112,92
|
| 19/05/2026 |
264.945 |
-1,29%
|
109,80
|
108,47
|
111,645
|
109,37
|
| 18/05/2026 |
271.616 |
0,54%
|
110,18
|
109,67
|
113,21
|
110,80
|
| 15/05/2026 |
474.404 |
-4,48%
|
112,82
|
108,90
|
112,82
|
110,21
|
| 14/05/2026 |
288.455 |
-0,56%
|
116,40
|
114,92
|
117,89
|
115,38
|
| 13/05/2026 |
241.939 |
-0,67%
|
116,12
|
114,99
|
117,85
|
116,03
|
| 12/05/2026 |
279.306 |
-4,13%
|
121,10
|
115,70
|
121,63
|
116,81
|
| 11/05/2026 |
262.638 |
-0,07%
|
123,35
|
121,26
|
125,00
|
121,84
|
| 08/05/2026 |
309.117 |
0,84%
|
121,51
|
120,49
|
125,18
|
121,92
|
| 07/05/2026 |
609.126 |
13,64%
|
117,19
|
112,49
|
123,77
|
120,90
|
| 06/05/2026 |
252.520 |
-1,55%
|
108,98
|
104,485
|
109,07
|
106,39
|
| 05/05/2026 |
269.809 |
2,06%
|
106,25
|
106,00
|
108,77
|
108,06
|
| 04/05/2026 |
178.048 |
0,66%
|
104,46
|
104,10
|
106,79
|
105,88
|
| 01/05/2026 |
164.872 |
-0,79%
|
106,04
|
104,31
|
106,58
|
105,19
|
| 30/04/2026 |
183.842 |
2,30%
|
103,45
|
103,45
|
106,16
|
106,03
|
| 29/04/2026 |
225.150 |
-1,25%
|
105,12
|
102,36
|
105,39
|
103,65
|
| 28/04/2026 |
229.316 |
-1,11%
|
106,39
|
102,59
|
106,39
|
104,96
|
