Stonex Group Inc (SNEX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	80.905	-1,43%	96,22	94,08	96,63	95,30
29/12/2022	45.014	1,27%	96,13	96,00	97,97	96,68
28/12/2022	33.419	-0,81%	95,91	95,12	96,22	95,47
27/12/2022	29.744	-0,31%	96,77	95,67	97,10	96,25
23/12/2022	5.328	0,24%	97,03	97,03	97,5794	97,07
22/12/2022	51.408	-1,74%	98,47	95,11	98,55	96,84
21/12/2022	76.182	2,23%	97,47	97,1979	98,585	98,55
20/12/2022	91.888	2,46%	94,68	94,68	96,49	96,40
19/12/2022	68.267	2,31%	92,14	91,96	94,22	94,09
16/12/2022	473.955	1,26%	90,36	89,56	92,32	91,97
15/12/2022	113.667	-2,37%	92,38	89,72	93,43	90,83
14/12/2022	68.276	-2,60%	95,23	92,49	95,99	93,03
13/12/2022	87.578	2,30%	96,06	94,865	97,84	95,51
12/12/2022	82.453	-0,03%	93,00	91,26	95,24	93,36
09/12/2022	85.476	-2,56%	95,21	93,39	95,49	93,39
08/12/2022	56.634	-0,62%	96,47	94,95	97,79	95,84
07/12/2022	65.450	-1,75%	98,07	95,715	98,36	96,44
06/12/2022	230.518	-0,22%	102,91	97,37	99,5647	98,16
05/12/2022	166.519	-4,42%	102,91	97,21	101,79	98,38
02/12/2022	205.815	0,02%	101,25	101,24	102,9999	102,93
01/12/2022	251.405	1,31%	101,25	100,705	102,80	102,80
30/11/2022	236.907	1,53%	98,08	98,60	101,89	101,47
29/11/2022	216.092	1,87%	98,08	97,184	100,90	99,94
28/11/2022	237.748	-1,93%	99,15	97,51	100,39	98,385
25/11/2022	86.368	-1,30%	99,15	99,15	100,72	100,32
24/11/2022	150.219	-1,30%	98,00	99,72	102,30	100,33
23/11/2022	150.219	-1,30%	98,00	99,72	102,30	100,33
22/11/2022	465.952	5,26%	98,00	97,99	102,87	101,65
21/11/2022	268.554	0,63%	96,29	96,22	97,11	96,57
18/11/2022	145.309	-0,52%	93,90	95,47	97,445	95,97
17/11/2022	169.975	1,04%	93,90	93,93	97,02	96,47
16/11/2022	157.316	-1,16%	93,90	94,66	96,905	95,48
15/11/2022	492.279	2,43%	93,90	94,34	99,0028	96,7993
14/11/2022	47.089	0,26%	93,90	92,92	95,86	94,38
11/11/2022	21.240	-1,16%	94,56	94,20	96,27	94,14
10/11/2022	33.989	3,10%	94,56	94,66	96,11	95,24
09/11/2022	19.187	-1,34%	93,49	91,80	93,89	92,39
08/11/2022	27.354	0,81%	92,50	92,20	94,00	93,64
07/11/2022	30.100	0,57%	92,50	91,49	93,57	93,05
04/11/2022	33.819	3,02%	90,70	90,625	92,41	92,41
03/11/2022	24.447	-2,31%	96,29	89,69	90,99	89,70
02/11/2022	39.744	0,12%	96,29	91,3001	93,91	91,82
01/11/2022	38.826	-1,73%	96,29	91,71	94,61	91,71
31/10/2022	35.889	-2,79%	96,29	93,23	95,82	93,32
28/10/2022	32.155	2,98%	93,47	93,81	96,63	96,01
27/10/2022	23.965	0,76%	93,47	93,05	94,78	93,23
26/10/2022	31.300	0,78%	91,18	92,14	93,8282	92,53
25/10/2022	23.188	0,42%	91,18	91,51	92,12	91,81
24/10/2022	22.985	-0,43%	92,86	91,42	92,81	91,43
21/10/2022	37.563	3,98%	88,91	89,00	92,31	91,68
20/10/2022	17.998	-0,83%	88,39	87,1635	89,1815	88,16
19/10/2022	16.065	0,02%	88,39	87,81	89,23	88,90
18/10/2022	28.529	1,52%	88,39	88,08	89,66	88,83
17/10/2022	42.360	0,98%	84,90	87,30	89,42	87,50
14/10/2022	30.685	-2,89%	84,90	86,28	89,54	86,65
13/10/2022	26.646	3,87%	84,90	83,3287	89,44	89,23
12/10/2022	21.831	0,04%	85,05	84,74	88,38	85,91
11/10/2022	46.487	1,08%	85,05	84,92	87,6235	86,23
10/10/2022	19.882	0,37%	87,50	84,91	87,50	85,31
07/10/2022	44.859	-2,82%	86,93	84,46	87,90	85,00
06/10/2022	17.672	-1,18%	88,18	86,8475	89,51	87,41
05/10/2022	32.920	1,06%	87,35	86,898	89,08	88,45
04/10/2022	22.669	4,04%	88,32	84,84	88,32	87,52
03/10/2022	34.604	1,42%	83,75	82,54	85,05	84,12
30/09/2022	113.055	1,15%	82,46	82,47	84,54	82,94
29/09/2022	37.870	-1,43%	82,46	80,69	82,27	82,10
28/09/2022	61.649	2,42%	81,54	80,01	83,54	83,29
27/09/2022	47.539	0,28%	81,70	80,44	82,54	81,34
26/09/2022	50.439	1,07%	79,78	80,07	81,28	81,11
23/09/2022	81.487	-2,46%	81,37	78,19	80,51	80,25
22/09/2022	48.212	-0,93%	82,68	80,6245	82,68	82,27
21/09/2022	36.680	-1,43%	84,54	82,89	85,16	83,04
20/09/2022	55.952	-2,47%	83,50	83,305	86,965	84,24
19/09/2022	43.028	2,37%	83,50	84,57	86,375	86,37
16/09/2022	85.837	-0,71%	84,54	82,49	84,45	84,37
15/09/2022	39.555	-1,39%	85,55	84,39	86,055	84,97
14/09/2022	39.691	0,56%	85,75	85,18	86,39	86,17
13/09/2022	32.655	-3,85%	87,45	85,67	87,68	85,69
12/09/2022	29.335	2,13%	87,87	87,367	89,33	89,12
09/09/2022	34.814	1,71%	86,52	86,41	88,00	87,26
08/09/2022	54.028	-1,36%	86,81	84,80	86,56	85,79
07/09/2022	51.702	0,20%	86,27	86,27	87,415	86,9974
06/09/2022	58.541	-1,79%	89,09	86,02	89,23	86,82
05/09/2022	38.699	-1,79%	91,74	88,89	92,83	89,29
02/09/2022	38.699	-1,79%	91,74	88,89	92,83	89,29
01/09/2022	74.248	-2,07%	92,14	89,87	93,24	90,92
31/08/2022	35.492	-0,71%	93,44	92,40	93,545	92,84
30/08/2022	43.229	0,11%	93,45	91,74	93,72	93,50
29/08/2022	32.831	-0,49%	93,14	92,74	94,23	93,40
26/08/2022	22.993	-1,82%	96,08	93,75	96,9768	93,86
25/08/2022	30.798	1,31%	94,53	94,13	95,90	95,60
24/08/2022	18.685	0,00%	93,77	93,60	94,61	94,21
23/08/2022	26.141	-0,03%	94,13	94,03	95,00	94,21
22/08/2022	51.967	-1,15%	95,22	93,82	95,04	94,24
19/08/2022	26.842	-0,55%	95,22	93,77	95,42	95,34
18/08/2022	30.988	0,24%	95,64	95,12	96,65	95,87
17/08/2022	40.670	0,67%	94,08	93,52	96,16	95,64
16/08/2022	48.946	-0,44%	95,00	94,32	95,665	94,84
15/08/2022	82.897	-0,69%	95,83	94,35	98,13	95,26
12/08/2022	66.107	2,27%	94,11	93,31	96,14	95,92