Stonex Group Inc (SNEX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01-07-2024	311.409	0,00%	74,03	73,73	75,72	75,31
28-06-2024	311.409	2,46%	74,03	73,73	75,72	75,31
27-06-2024	53.628	1,23%	73,13	72,64	73,63	73,50
26-06-2024	60.395	-0,97%	73,00	72,44	73,54	72,61
25-06-2024	44.942	0,44%	72,79	72,75	73,345	73,32
24-06-2024	48.480	1,18%	72,34	72,34	73,40	73,00
21-06-2024	246.787	0,04%	72,05	71,19	72,22	72,15
20-06-2024	34.087	0,87%	71,18	71,07	72,43	72,12
19-06-2024	43.467	0,00%	72,03	71,16	72,03	71,50
18-06-2024	43.467	1,71%	72,03	71,16	72,03	71,50
17-06-2024	60.428	2,15%	70,14	70,07	71,96	71,81
14-06-2024	66.017	-0,97%	71,51	70,10	71,15	70,30
13-06-2024	74.231	-1,32%	71,51	69,75	71,51	70,99
12-06-2024	58.870	1,61%	72,12	70,93	72,83	71,94
11-06-2024	94.916	-1,63%	71,30	70,12	71,525	70,80
10-06-2024	63.529	-2,12%	72,84	70,525	72,84	71,97
07-06-2024	64.713	-0,85%	73,83	73,3101	75,245	73,53
06-06-2024	64.080	0,88%	73,34	72,735	74,35	74,16
05-06-2024	65.279	0,84%	73,06	72,11	73,64	73,51
04-06-2024	71.129	-2,07%	73,76	72,90	74,245	72,90
03-06-2024	93.107	-0,84%	75,34	73,82	75,34	74,44
31-05-2024	76.323	0,03%	75,16	74,45	75,34	75,07
30-05-2024	58.606	-0,57%	74,89	74,37	75,945	75,05
29-05-2024	82.606	0,05%	74,89	74,485	75,73	75,48
28-05-2024	72.981	0,67%	74,89	74,335	75,815	75,44
27-05-2024	39.689	0,00%	74,88	74,60	75,10	74,94
24-05-2024	39.689	0,46%	74,88	74,60	75,10	74,94
23-05-2024	63.667	-0,27%	74,52	73,32	74,81	74,40
22-05-2024	97.995	0,47%	73,68	72,93	75,21	74,60
21-05-2024	60.929	0,83%	73,68	73,65	75,06	74,25
20-05-2024	69.695	-2,22%	74,99	73,47	75,04	73,64
17-05-2024	62.164	-1,29%	76,66	75,19	76,66	75,31
16-05-2024	58.915	1,46%	75,22	75,18	76,50	76,29
15-05-2024	49.005	0,20%	75,36	74,36	75,693	75,19
14-05-2024	73.556	-0,60%	76,27	74,72	77,855	75,04
13-05-2024	95.660	-1,92%	77,35	75,43	77,855	75,49
10-05-2024	93.415	-2,79%	79,10	76,73	79,25	76,97
09-05-2024	199.500	1,66%	78,00	75,91	80,00	79,18
08-05-2024	95.288	1,30%	76,17	76,52	77,985	77,89
07-05-2024	161.893	0,24%	76,55	76,165	78,31	76,89
06-05-2024	91.273	3,76%	73,07	74,28	76,71	76,71
03-05-2024	58.970	-0,01%	73,07	73,38	74,73	73,93
02-05-2024	87.772	1,18%	73,07	72,98	74,14	73,94
01-05-2024	87.912	0,66%	73,07	71,70	74,16	73,08
30-04-2024	89.308	-1,39%	73,07	72,46	73,595	72,60
29-04-2024	61.465	2,89%	71,55	70,1587	73,76	73,62
26-04-2024	72.663	0,83%	70,80	70,1587	71,61	71,55
25-04-2024	75.013	1,42%	67,97	69,09	71,02	70,96
24-04-2024	105.528	0,59%	67,97	68,72	70,12	69,97
23-04-2024	127.602	2,84%	67,97	67,86	69,795	69,56
22-04-2024	147.522	1,21%	67,01	66,605	68,69	67,64
19-04-2024	134.559	3,10%	64,59	64,59	67,14	66,83
18-04-2024	43.708	1,14%	64,13	64,10	65,765	64,82
17-04-2024	43.434	-0,54%	67,20	64,03	65,27	64,09
16-04-2024	61.913	-1,20%	67,20	64,10	65,04	64,44
15-04-2024	68.792	-2,35%	67,20	65,17	67,99	65,22
12-04-2024	62.813	-1,08%	67,73	66,5659	67,20	66,79
11-04-2024	101.689	2,85%	67,73	65,305	67,61	67,52
10-04-2024	120.830	-2,25%	67,73	64,67	66,58	65,65
09-04-2024	64.361	0,40%	67,73	66,28	67,22	67,16
08-04-2024	81.436	0,17%	67,73	66,82	67,46	66,89
05-04-2024	59.117	-0,95%	67,73	66,60	68,79	66,78
04-04-2024	99.599	-1,76%	67,73	67,21	69,03	67,42
03-04-2024	82.520	0,50%	67,73	68,22	68,86	68,63
02-04-2024	56.965	-1,39%	68,71	67,5801	68,75	68,29
01-04-2024	82.987	-1,44%	68,05	68,265	70,26	69,25
28-03-2024	154.184	1,33%	68,05	68,79	70,67	70,26
27-03-2024	34.064	3,22%	68,05	67,36	69,46	69,34
26-03-2024	49.955	-0,74%	68,05	66,49	68,05	67,18
25-03-2024	34.652	-0,37%	68,00	67,28	68,18	67,68
22-03-2024	62.911	-3,36%	70,01	67,75	70,37	67,93
21-03-2024	43.744	2,55%	68,54	68,54	70,47	70,29
20-03-2024	54.218	1,44%	67,63	67,28	68,84	68,54
19-03-2024	61.923	2,33%	67,10	66,3156	67,84	67,57
18-03-2024	46.538	-1,60%	67,10	65,81	67,555	66,03
15-03-2024	155.359	0,37%	65,65	65,15	67,455	67,10
14-03-2024	55.749	-0,80%	67,06	66,22	67,11	66,85
13-03-2024	34.443	0,42%	66,95	66,65	67,84	67,39
12-03-2024	59.522	-2,20%	68,46	67,10	69,0899	67,11
11-03-2024	55.887	0,20%	68,99	67,225	68,75	68,62
08-03-2024	72.715	0,07%	68,99	68,135	69,35	68,48
07-03-2024	50.481	0,54%	69,42	68,16	69,225	68,43
06-03-2024	65.057	-1,10%	69,42	67,83	69,11	68,06
05-03-2024	94.305	0,67%	69,42	68,305	69,45	68,82
04-03-2024	57.887	-1,89%	69,42	68,29	70,19	68,36
01-03-2024	42.890	0,61%	68,94	68,56	69,695	69,68
29-02-2024	110.399	1,50%	68,32	68,31	69,74	69,26
28-02-2024	56.745	1,46%	68,32	66,96	68,67	68,24
27-02-2024	44.687	-1,05%	68,32	66,96	68,22	67,26
26-02-2024	79.556	0,31%	67,28	67,185	68,53	67,97
23-02-2024	46.508	0,58%	67,19	67,185	68,00	67,76
22-02-2024	53.857	-0,28%	67,38	66,97	67,89	67,37
21-02-2024	48.684	0,81%	66,88	66,615	67,94	67,56
20-02-2024	67.732	0,65%	66,00	66,00	67,1677	67,13
19-02-2024	50.124	0,00%	67,58	66,22	67,58	66,70
16-02-2024	50.124	0,92%	67,58	66,22	67,58	66,70
15-02-2024	51.244	1,82%	66,90	66,39	67,76	67,29
14-02-2024	40.968	1,12%	66,07	65,16	66,23	66,09
13-02-2024	104.404	-2,93%	65,82	64,445	66,15	65,36
12-02-2024	85.862	1,60%	66,38	65,94	67,83	67,33