Stonex Group Inc (SNEX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/09/2023	40.516	-0,13%	95,10	94,25	94,99	94,42
19/09/2023	35.009	-0,54%	94,77	94,38	94,99	94,54
18/09/2023	61.440	1,85%	92,92	93,62	95,37	95,05
15/09/2023	127.183	0,43%	92,92	92,37	93,58	93,32
14/09/2023	55.356	2,35%	91,76	90,79	93,39	92,92
13/09/2023	47.765	-1,47%	92,05	90,39	92,10	90,79
12/09/2023	30.329	1,11%	91,17	91,0223	92,6394	92,13
11/09/2023	25.705	0,18%	90,55	90,765	91,67	91,12
08/09/2023	30.787	0,42%	90,55	89,655	91,00	90,96
07/09/2023	44.044	-1,81%	92,18	89,70	92,18	90,58
06/09/2023	34.684	0,86%	93,51	90,265	92,29	92,25
05/09/2023	48.146	-2,94%	93,51	91,21	93,465	91,46
04/09/2023	43.310	0,37%	93,93	93,775	95,39	94,23
01/09/2023	43.310	0,37%	93,93	93,775	95,39	94,23
31/08/2023	104.555	-1,23%	94,75	93,78	95,61	93,88
30/08/2023	25.980	-0,91%	95,36	94,87	95,96	95,05
29/08/2023	20.637	-0,15%	96,10	95,64	96,57	95,92
28/08/2023	23.262	0,19%	96,10	95,69	97,355	96,06
25/08/2023	24.020	-0,25%	96,70	94,8526	96,90	95,88
24/08/2023	67.049	0,50%	96,43	95,385	96,98	96,12
23/08/2023	22.601	-0,51%	96,43	95,09	96,43	95,64
22/08/2023	26.427	-2,82%	97,53	95,79	99,77	96,13
21/08/2023	77.475	1,28%	97,53	96,4846	99,09	98,92
18/08/2023	47.649	1,50%	95,92	95,42	97,83	97,67
17/08/2023	50.074	0,79%	95,92	94,717	97,16	96,23
16/08/2023	35.251	-0,26%	95,41	94,41	95,79	95,48
15/08/2023	34.137	-1,06%	96,07	95,255	96,915	95,73
14/08/2023	40.886	1,28%	95,15	94,45	97,79	96,76
11/08/2023	26.471	1,15%	94,50	94,52	96,09	95,535
10/08/2023	25.853	-0,72%	96,05	94,375	96,975	94,45
09/08/2023	34.244	-1,93%	96,80	94,91	97,50	95,13
08/08/2023	40.571	-2,61%	98,34	94,44	97,58	97,00
07/08/2023	39.945	1,70%	100,00	98,7203	100,28	99,60
04/08/2023	46.810	-0,32%	100,00	97,46	99,35	97,94
03/08/2023	62.877	7,54%	100,00	97,71	102,00	98,25
02/08/2023	29.706	-1,87%	92,09	90,82	92,14	91,36
01/08/2023	31.574	1,19%	91,56	91,24	93,215	93,10
31/07/2023	39.239	0,94%	91,60	91,62	93,21	92,01
28/07/2023	30.697	-0,03%	91,60	90,98	92,32	91,15
27/07/2023	48.048	-0,78%	90,55	90,23	92,635	91,18
26/07/2023	15.133	0,85%	90,55	90,60	92,05	91,90
25/07/2023	25.736	0,28%	90,55	90,34	91,4504	91,13
24/07/2023	23.494	0,32%	90,65	90,215	91,32	90,88
21/07/2023	17.820	0,28%	90,65	90,02	91,09	90,59
20/07/2023	30.700	-0,01%	90,50	89,18	90,71	90,34
19/07/2023	30.663	-0,30%	90,63	90,195	91,475	90,35
18/07/2023	41.718	1,51%	89,35	89,38	90,76	90,62
17/07/2023	26.016	0,63%	89,89	89,05	89,645	89,27
14/07/2023	31.297	-2,32%	89,89	88,58	90,63	88,71
13/07/2023	38.978	0,95%	89,89	90,3301	91,46	90,82
12/07/2023	46.911	3,38%	82,25	87,965	90,59	89,97
11/07/2023	48.778	4,96%	82,25	83,62	87,21	87,03
10/07/2023	39.866	0,74%	82,25	82,69	83,65	82,92
07/07/2023	47.149	-0,16%	82,25	82,17	83,27	82,31
06/07/2023	39.843	-0,07%	81,49	80,9325	82,44	82,44
05/07/2023	44.430	-1,16%	83,24	82,19	83,13	82,50
04/07/2023	18.209	0,47%	82,84	82,84	84,0533	83,47
03/07/2023	18.209	0,47%	82,84	82,84	84,0533	83,47
30/06/2023	65.888	-0,36%	83,78	82,95	84,40	83,08
29/06/2023	40.826	1,58%	82,26	82,26	84,065	83,38
28/06/2023	31.222	-1,77%	83,69	81,83	83,69	82,08
27/06/2023	24.937	0,11%	83,68	83,56	84,545	83,56
26/06/2023	45.327	-0,89%	83,76	83,39	84,90	83,47
23/06/2023	103.999	-1,98%	85,02	82,00	85,98	84,22
22/06/2023	26.505	-2,15%	87,60	85,44	89,6225	85,99
21/06/2023	44.502	-1,70%	88,91	87,88	89,6225	87,88
20/06/2023	31.772	-0,61%	89,85	88,49	90,10	89,40
19/06/2023	159.225	-0,58%	91,18	88,75	91,18	89,95
16/06/2023	159.225	-0,58%	91,18	88,75	91,18	89,95
15/06/2023	59.741	-1,10%	90,69	89,23	91,40	90,47
14/06/2023	55.828	2,41%	89,37	88,67	91,875	91,48
13/06/2023	52.388	2,13%	87,81	87,73	90,6225	89,33
12/06/2023	38.378	-0,32%	87,56	86,76	88,05	87,47
09/06/2023	27.957	0,46%	87,38	86,75	87,93	87,75
08/06/2023	46.879	0,73%	86,56	86,17	87,67	87,35
07/06/2023	60.714	2,02%	85,67	85,28	87,14	86,72
06/06/2023	59.280	2,37%	83,01	81,67	85,185	85,00
05/06/2023	55.875	-1,18%	83,56	80,80	83,56	83,09
02/06/2023	67.111	5,46%	80,06	80,4782	84,36	84,08
01/06/2023	61.828	-0,70%	80,47	79,4686	80,53	79,73
31/05/2023	35.966	-2,69%	82,36	80,52	82,36	80,29
30/05/2023	35.966	-2,69%	82,36	80,52	82,36	80,54
29/05/2023	37.006	0,29%	82,24	81,93	83,545	82,77
26/05/2023	37.006	0,29%	82,24	81,93	83,545	82,77
25/05/2023	49.112	0,82%	81,26	80,67	82,63	82,53
24/05/2023	39.849	-3,11%	83,92	81,36	84,31	81,86
23/05/2023	50.265	0,15%	84,36	84,39	85,73	84,49
22/05/2023	44.179	-0,67%	85,42	83,93	85,55	84,36
19/05/2023	39.852	0,70%	85,67	84,42	85,92	84,93
18/05/2023	59.564	-1,58%	85,20	83,67	85,50	84,34
17/05/2023	97.817	0,43%	85,46	84,73	86,595	85,69
16/05/2023	71.315	-1,49%	85,83	85,29	86,22	85,32
15/05/2023	95.488	0,48%	86,13	85,67	87,62	86,61
12/05/2023	94.749	5,83%	82,22	82,0866	86,62	86,20
11/05/2023	72.013	-2,93%	82,69	81,44	83,45	81,45
10/05/2023	57.870	0,47%	84,50	82,39	84,50	83,91
09/05/2023	70.003	0,17%	82,77	81,72	84,79	83,52
08/05/2023	79.451	-5,19%	88,25	83,205	88,25	83,38
05/05/2023	75.319	6,58%	84,47	84,16	89,17	87,94
04/05/2023	243.653	-12,95%	89,19	74,43	89,19	82,51