Stonex Group Inc (SNEX)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 27/04/2026 |
183 947 |
0,00%
|
106,56
|
104,87
|
107,89
|
106,14
|
| 24/04/2026 |
155 031 |
1,18%
|
104,93
|
104,43
|
107,44
|
106,14
|
| 23/04/2026 |
149 195 |
0,89%
|
104,03
|
104,03
|
106,53
|
104,90
|
| 22/04/2026 |
145 721 |
-0,11%
|
105,43
|
103,38
|
105,70
|
103,97
|
| 21/04/2026 |
232 771 |
-1,17%
|
105,12
|
102,88
|
106,08
|
104,08
|
| 20/04/2026 |
185 269 |
-0,68%
|
106,58
|
104,50
|
107,50
|
105,31
|
| 17/04/2026 |
270 559 |
1,64%
|
106,78
|
104,75
|
107,88
|
106,03
|
| 16/04/2026 |
310 280 |
1,97%
|
103,07
|
102,86
|
105,58
|
104,32
|
| 15/04/2026 |
251 224 |
0,07%
|
101,90
|
99,14
|
102,57
|
102,30
|
| 14/04/2026 |
261 328 |
2,88%
|
99,60
|
99,60
|
103,05
|
102,23
|
| 13/04/2026 |
380 232 |
6,96%
|
93,08
|
93,08
|
100,05
|
99,37
|
| 10/04/2026 |
240 483 |
-0,41%
|
93,80
|
91,26
|
93,80
|
92,90
|
| 09/04/2026 |
278 500 |
1,81%
|
91,62
|
91,61
|
94,51
|
93,28
|
| 08/04/2026 |
379 138 |
5,44%
|
89,35
|
89,35
|
92,04
|
91,62
|
| 07/04/2026 |
288 944 |
1,50%
|
85,26
|
84,43
|
87,18
|
86,89
|
| 06/04/2026 |
226 646 |
1,48%
|
84,46
|
83,80
|
85,84
|
85,61
|
| 02/04/2026 |
264 261 |
4,46%
|
78,63
|
78,55
|
84,36
|
84,36
|
| 01/04/2026 |
304 561 |
0,14%
|
81,72
|
80,56
|
82,73
|
80,76
|
| 31/03/2026 |
415 666 |
3,46%
|
80,07
|
77,83
|
80,95
|
80,65
|
| 30/03/2026 |
309 325 |
-0,52%
|
79,50
|
77,37
|
79,51
|
77,95
|
| 27/03/2026 |
378 113 |
0,51%
|
76,30
|
75,78
|
78,56
|
78,36
|
| 26/03/2026 |
312 437 |
2,91%
|
75,76
|
74,68
|
78,53
|
77,96
|
| 25/03/2026 |
254 058 |
2,23%
|
75,50
|
74,24
|
76,28
|
75,755
|
| 24/03/2026 |
639 514 |
4,47%
|
69,59
|
68,97
|
74,54
|
74,10
|
| 23/03/2026 |
684 561 |
-32,15%
|
71,59
|
69,21
|
73,38
|
70,93
|
| 20/03/2026 |
1 338 222 |
0,83%
|
103,65
|
101,66
|
104,68
|
104,54
|
| 19/03/2026 |
343 376 |
-0,78%
|
102,15
|
101,62
|
104,62
|
103,68
|
| 18/03/2026 |
423 848 |
-3,78%
|
106,47
|
103,01
|
106,47
|
104,49
|
| 17/03/2026 |
175 664 |
3,22%
|
106,85
|
105,62
|
108,86
|
108,60
|
| 16/03/2026 |
238 072 |
1,58%
|
107,62
|
105,03
|
108,31
|
105,21
|
| 13/03/2026 |
117 350 |
-1,47%
|
106,54
|
101,85
|
106,745
|
103,57
|
| 12/03/2026 |
145 575 |
-1,80%
|
103,64
|
103,46
|
105,99
|
105,12
|
| 11/03/2026 |
120 745 |
0,70%
|
105,05
|
104,99
|
107,68
|
107,05
|
| 10/03/2026 |
133 153 |
-2,50%
|
109,21
|
105,89
|
111,05
|
106,31
|
| 09/03/2026 |
221 646 |
0,91%
|
105,29
|
103,56
|
109,58
|
109,04
|
| 06/03/2026 |
167 858 |
-9,62%
|
114,55
|
107,845
|
114,55
|
108,06
|
| 05/03/2026 |
173 189 |
-3,10%
|
121,42
|
118,14
|
121,99
|
119,56
|
| 04/03/2026 |
159 410 |
-1,60%
|
126,44
|
123,28
|
127,455
|
123,38
|
| 03/03/2026 |
204 476 |
-4,03%
|
125,87
|
121,47
|
126,43
|
125,38
|
| 02/03/2026 |
122 764 |
2,47%
|
124,69
|
124,69
|
132,50
|
130,65
|
| 27/02/2026 |
114 763 |
-2,64%
|
129,44
|
126,98
|
129,95
|
127,50
|
| 26/02/2026 |
116 982 |
2,23%
|
128,65
|
127,00
|
130,98
|
130,96
|
| 25/02/2026 |
93 073 |
0,65%
|
128,28
|
126,15
|
129,51
|
128,10
|
| 24/02/2026 |
111 087 |
2,04%
|
124,63
|
124,63
|
128,12
|
127,27
|
| 23/02/2026 |
116 105 |
-3,07%
|
128,82
|
123,28
|
129,55
|
124,72
|
| 20/02/2026 |
103 688 |
3,04%
|
125,08
|
124,00
|
128,80
|
128,67
|
| 19/02/2026 |
151 766 |
-2,51%
|
126,70
|
124,56
|
126,86
|
124,87
|
| 18/02/2026 |
123 013 |
1,26%
|
127,14
|
126,71
|
129,89
|
128,08
|
| 17/02/2026 |
150 952 |
-0,73%
|
127,42
|
126,43
|
129,34
|
126,49
|
| 13/02/2026 |
123 622 |
1,98%
|
124,83
|
123,37
|
127,63
|
127,42
|
| 12/02/2026 |
142 764 |
-2,00%
|
129,13
|
123,97
|
130,30
|
124,95
|
| 11/02/2026 |
186 089 |
1,50%
|
126,74
|
124,98
|
128,51
|
127,50
|
| 10/02/2026 |
169 170 |
0,53%
|
124,60
|
121,99
|
126,00
|
125,61
|
| 09/02/2026 |
283 808 |
3,66%
|
121,80
|
121,80
|
127,58
|
124,95
|
| 06/02/2026 |
315 790 |
6,16%
|
116,73
|
115,62
|
120,69
|
120,54
|
| 05/02/2026 |
320 659 |
-3,25%
|
121,81
|
112,86
|
126,24
|
113,55
|
| 04/02/2026 |
396 923 |
3,77%
|
113,28
|
112,41
|
117,63
|
117,37
|
| 03/02/2026 |
131 978 |
-0,61%
|
113,95
|
110,21
|
114,11
|
113,11
|
| 02/02/2026 |
199 953 |
1,37%
|
112,70
|
111,88
|
115,09
|
113,80
|
| 30/01/2026 |
235 398 |
0,02%
|
110,81
|
110,73
|
113,00
|
112,26
|
| 29/01/2026 |
185 604 |
4,12%
|
109,08
|
109,08
|
112,24
|
112,24
|
| 28/01/2026 |
93 711 |
-0,79%
|
108,67
|
106,90
|
109,14
|
107,80
|
| 27/01/2026 |
54 168 |
0,74%
|
107,62
|
107,13
|
108,68
|
108,66
|
| 26/01/2026 |
80 454 |
0,92%
|
106,90
|
106,34
|
108,17
|
107,86
|
| 23/01/2026 |
78 675 |
-3,11%
|
109,42
|
106,37
|
109,42
|
106,88
|
| 22/01/2026 |
77 696 |
0,15%
|
110,41
|
109,43
|
110,92
|
110,315
|
| 21/01/2026 |
104 929 |
3,77%
|
107,30
|
106,99
|
110,63
|
110,15
|
| 20/01/2026 |
102 079 |
-1,99%
|
106,01
|
105,21
|
108,90
|
106,15
|
| 16/01/2026 |
264 532 |
2,28%
|
105,91
|
104,855
|
110,28
|
108,30
|
| 15/01/2026 |
106 252 |
4,80%
|
100,96
|
100,96
|
106,00
|
105,89
|
| 14/01/2026 |
135 598 |
-2,04%
|
103,31
|
100,59
|
103,31
|
101,04
|
| 13/01/2026 |
70 632 |
-1,00%
|
104,10
|
102,30
|
104,10
|
103,14
|
| 12/01/2026 |
98 244 |
0,42%
|
102,63
|
102,63
|
104,85
|
104,18
|
| 09/01/2026 |
72 143 |
0,55%
|
102,86
|
102,39
|
104,04
|
103,74
|
| 08/01/2026 |
87 423 |
0,10%
|
102,95
|
102,26
|
104,14
|
103,17
|
