Stonex Group Inc (SNEX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09-02-2024	106.604	5,14%	63,44	62,88	66,665	66,27
08-02-2024	90.119	-1,87%	63,44	62,42	63,44	63,03
07-02-2024	150.023	-2,21%	67,65	61,68	68,02	64,23
06-02-2024	83.246	0,28%	65,50	65,12	65,94	65,68
05-02-2024	76.308	-0,17%	65,06	64,80	65,88	65,50
02-02-2024	62.825	-1,35%	65,62	65,50	66,838	65,61
01-02-2024	54.062	1,16%	65,62	65,51	66,73	66,51
31-01-2024	65.720	-2,65%	67,11	65,73	67,5252	65,75
30-01-2024	33.897	0,76%	67,11	66,81	67,76	67,54
29-01-2024	39.335	-0,46%	67,04	66,3955	67,07	67,03
26-01-2024	41.484	0,05%	67,75	66,99	67,98	67,34
25-01-2024	48.383	-0,59%	68,41	66,975	68,41	67,31
24-01-2024	85.739	2,84%	66,67	66,84	68,00	67,71
23-01-2024	88.672	-0,08%	66,33	65,44	66,61	65,84
22-01-2024	52.299	0,78%	65,85	65,85	66,79	65,89
19-01-2024	59.387	-0,18%	65,99	64,42	65,65	65,38
18-01-2024	73.929	-0,20%	65,62	64,67	65,885	65,50
17-01-2024	122.338	1,71%	63,76	63,76	65,66	65,63
16-01-2024	120.638	-4,91%	67,56	64,38	67,85	64,53
15-01-2024	128.464	1,48%	67,56	67,35	68,46	67,86
12-01-2024	128.464	1,48%	67,56	67,35	68,46	67,86
11-01-2024	121.258	-1,18%	67,12	66,34	67,9806	66,87
10-01-2024	88.444	0,25%	67,12	67,04	68,04	67,67
09-01-2024	123.483	-3,38%	68,99	66,72	68,99	67,50
08-01-2024	70.567	-1,63%	70,92	69,525	71,30	69,86
05-01-2024	152.197	-2,71%	73,63	71,02	73,345	71,02
04-01-2024	106.786	0,61%	73,63	72,475	74,01	73,00
03-01-2024	157.869	0,36%	73,63	71,05	72,99	72,56
02-01-2024	109.815	-2,07%	73,63	71,28	73,65	72,30
29-12-2023	175.795	0,82%	72,83	73,02	74,00	73,83
28-12-2023	76.809	0,37%	72,83	71,97	73,29	73,23
27-12-2023	78.898	0,33%	73,10	72,47	73,4925	72,96
26-12-2023	71.640	1,92%	71,35	71,25	73,00	72,72
22-12-2023	82.281	1,55%	70,82	70,82	72,86	71,35
21-12-2023	147.213	2,58%	68,54	68,185	70,26	70,26
20-12-2023	107.788	-1,31%	69,41	68,42	70,28	68,49
19-12-2023	65.114	2,03%	67,49	68,59	69,50	69,40
18-12-2023	91.865	0,97%	67,49	66,62	68,085	68,02
15-12-2023	338.144	-0,55%	68,21	67,28	68,21	67,37
14-12-2023	145.839	-0,06%	66,15	67,395	68,96	67,74
13-12-2023	132.558	2,82%	66,15	65,91	67,78	67,78
12-12-2023	107.172	0,20%	65,89	65,3927	66,27	65,92
11-12-2023	103.340	2,56%	64,03	64,03	66,21	65,79
08-12-2023	129.513	0,99%	63,31	63,34	64,80	64,15
07-12-2023	80.718	-0,19%	63,10	63,0501	64,01	63,52
06-12-2023	49.768	-0,45%	63,99	63,33	65,1999	63,64
05-12-2023	135.232	-0,50%	64,40	63,89	65,42	63,93
04-12-2023	159.642	5,07%	61,14	60,9408	64,37	64,25
01-12-2023	327.983	0,03%	60,65	60,65	61,87	61,15
30-11-2023	114.787	0,61%	60,73	60,385	61,25	61,13
29-11-2023	129.810	0,26%	62,53	59,285	61,1304	60,76
28-11-2023	65.529	-1,82%	62,53	60,27	62,06	60,60
27-11-2023	73.906	-1,50%	90,45	89,91	63,885	61,72
24-11-2023	34.292	5,02%	90,45	89,91	94,21	93,99
23-11-2023	92.046	-0,56%	90,45	88,61	90,27	89,50
22-11-2023	57.351	-0,56%	90,45	88,61	90,27	89,50
21-11-2023	94.167	-0,38%	90,45	88,68	91,81	90,00
20-11-2023	179.606	-1,33%	91,76	90,24	91,76	90,34
17-11-2023	72.366	-1,80%	94,58	91,31	96,295	91,56
16-11-2023	74.127	-5,58%	99,67	92,575	100,48	93,24
15-11-2023	86.563	-2,24%	100,39	98,62	101,3425	98,75
14-11-2023	79.419	2,48%	100,13	99,985	101,97	101,01
13-11-2023	48.236	-0,43%	97,91	97,6025	99,83	98,57
10-11-2023	65.877	2,25%	97,49	97,32	99,47	99,00
09-11-2023	31.563	0,87%	98,46	95,97	97,05	96,82
08-11-2023	24.679	-1,40%	98,46	95,8321	98,46	95,99
07-11-2023	20.550	-0,56%	97,42	96,87	97,94	97,35
06-11-2023	35.326	0,49%	96,48	96,98	98,22	97,90
03-11-2023	34.107	2,57%	96,48	96,48	98,28	97,42
02-11-2023	32.616	-0,57%	96,38	94,65	96,38	94,98
01-11-2023	36.403	0,41%	94,58	93,51	95,98	95,71
31-10-2023	27.912	0,78%	93,48	94,42	95,32	95,32
30-10-2023	34.711	2,73%	91,01	92,80	95,38	94,58
27-10-2023	21.326	0,60%	91,01	90,15	91,99	91,96
26-10-2023	40.414	3,06%	89,28	88,99	92,14	91,41
25-10-2023	70.161	1,15%	86,92	86,19	89,55	88,70
24-10-2023	26.678	1,05%	87,36	86,97	87,70	87,69
23-10-2023	32.811	-1,12%	87,22	86,365	89,11	86,78
20-10-2023	77.455	-2,24%	90,29	87,625	90,29	87,76
19-10-2023	36.360	-1,19%	92,95	89,74	91,9599	89,77
18-10-2023	34.294	-2,94%	91,92	90,44	92,95	90,85
17-10-2023	44.948	1,19%	91,92	91,92	94,37	93,60
16-10-2023	27.583	0,61%	92,34	92,34	94,23	92,50
13-10-2023	43.729	-2,35%	94,89	91,92	94,89	91,94
12-10-2023	35.085	-0,36%	94,89	93,335	96,3486	94,15
11-10-2023	23.887	-0,52%	94,47	94,32	96,3486	94,49
10-10-2023	41.118	-1,00%	96,36	94,95	96,61	94,98
09-10-2023	25.347	0,13%	93,07	94,763	96,8324	95,94
06-10-2023	40.060	2,61%	93,07	92,87	96,495	95,82
05-10-2023	47.074	0,23%	93,93	92,60	93,60	93,38
04-10-2023	41.472	-1,11%	95,63	92,65	94,14	93,17
03-10-2023	29.985	-2,24%	96,20	93,345	94,66	94,22
02-10-2023	46.598	-0,56%	96,20	94,7401	97,25	96,38
29-09-2023	59.041	-1,88%	99,22	96,34	99,22	96,92
28-09-2023	54.530	2,83%	96,04	97,75	99,275	98,78
27-09-2023	57.115	1,12%	95,10	94,56	96,92	96,06
26-09-2023	54.170	-1,37%	95,89	94,56	95,89	95,00
25-09-2023	26.913	0,61%	94,18	94,76	96,50	96,32
22-09-2023	28.419	-0,53%	94,18	94,76	96,75	95,74
21-09-2023	44.643	1,94%	95,10	93,70	97,21	96,25