BiG | O banco que entende os seus valores.

MarineMax Inc (HZO)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
23/12/2024	113.059	-0,35%	28,59	28,19	29,44	28,25
20/12/2024	128.720	-1,35%	29,805	28,306	29,85	28,35
19/12/2024	96.572	-1,20%	29,805	28,77	30,315	28,82
18/12/2024	0	-6,12%	32,19	28,86	32,21	29,17
17/12/2024	112.301	-3,09%	32,19	30,705	31,82	31,07
16/12/2024	117.131	4,50%	32,51	31,88	33,20	32,06
13/12/2024	115.590	0,49%	31,19	29,96	30,69	30,69
12/12/2024	80.031	-1,64%	31,81	30,29	31,74	30,54
11/12/2024	85.594	-2,08%	31,81	30,93	31,935	31,05
10/12/2024	69.468	-2,88%	32,38	31,625	32,56	31,71
09/12/2024	51.991	4,04%	32,00	31,83	32,92	32,65
06/12/2024	79.592	-0,25%	32,04	30,90	32,28	31,44
05/12/2024	93.801	-1,96%	32,25	30,77	32,405	31,52
04/12/2024	120.499	-0,92%	32,44	31,78	33,27	32,15
03/12/2024	40.929	-0,80%	32,99	31,89	32,69	32,45
02/12/2024	127.859	-4,69%	34,20	31,69	34,20	32,71
29/11/2024	189.632	5,54%	32,52	32,52	35,46	34,32
28/11/2024	65.184	1,12%	32,97	32,42	33,62	32,52
27/11/2024	62.719	1,12%	32,53	31,67	33,62	32,53
26/11/2024	58.349	-3,68%	31,13	31,31	34,00	32,16
25/11/2024	140.599	9,26%	31,13	31,13	34,00	33,39
22/11/2024	85.107	2,86%	29,14	28,98	30,91	30,56
21/11/2024	53.587	2,59%	29,35	28,38	30,40	29,71
20/11/2024	43.976	-2,10%	29,00	28,38	30,06	28,96
19/11/2024	46.789	0,61%	29,47	28,77	30,015	29,58
18/11/2024	36.851	0,03%	33,00	29,315	33,00	29,40
15/11/2024	75.027	-2,75%	30,97	29,17	31,075	29,39
14/11/2024	67.342	-1,95%	31,02	29,995	31,99	30,22
13/11/2024	70.313	-0,03%	32,19	30,48	32,255	30,82
12/11/2024	127.029	-5,69%	32,72	30,48	33,62	30,83
11/11/2024	82.399	0,68%	31,69	31,69	33,62	32,69
08/11/2024	55.509	-0,37%	32,665	31,74	34,40	32,47
07/11/2024	70.726	-0,49%	31,75	31,11	33,75	32,59
06/11/2024	181.373	11,89%	28,41	28,41	33,75	32,75
05/11/2024	160.875	%	28,41	28,41	29,92	29,27
04/11/2024	109.916	%	29,32	28,30	29,205	28,69
01/11/2024	84.123	%	29,115	28,25	29,37	28,97
31/10/2024	192.889	%	28,845	28,9031	31,24	29,13
30/10/2024	60.041	%	30,74	30,27	30,82	30,82
29/10/2024	60.080	%	30,09	29,95	31,1625	30,85
28/10/2024	59.665	%	29,40	29,95	31,1625	30,85
25/10/2024	135.056	%	29,40	28,005	29,245	28,91
24/10/2024	144.496	%	28,71	28,53	29,38	29,08
23/10/2024	81.682	%	29,09	29,03	29,89	29,00
22/10/2024	81.338	%	29,47	29,03	29,89	29,23
21/10/2024	81.760	%	30,87	29,92	31,245	29,95
18/10/2024	74.597	%	31,81	31,19	31,98	31,37
17/10/2024	89.138	%	32,535	30,61	32,535	31,50
16/10/2024	113.548	%	33,24	32,93	33,62	33,26
15/10/2024	110.685	%	31,00	32,93	33,62	33,26
14/10/2024	105.106	%	31,00	30,88	33,14	33,13
11/10/2024	167.198	%	29,82	29,81	31,60	31,45
10/10/2024	154.333	%	28,985	28,00	29,78	29,71
09/10/2024	113.995	%	30,00	28,60	29,96	29,40
08/10/2024	133.987	%	30,00	28,79	30,685	29,09
07/10/2024	168.196	%	32,61	29,76	32,63	30,18
04/10/2024	114.026	%	32,20	30,96	31,94	31,80
03/10/2024	110.786	%	31,80	30,96	31,94	31,29
02/10/2024	66.677	%	32,91	32,24	33,285	32,34
01/10/2024	68.787	%	34,96	33,50	34,94	33,61
30/09/2024	71.186	%	35,28	35,26	36,385	35,27
27/09/2024	34.544	%	35,46	35,38	36,14	35,62
26/09/2024	44.684	%	35,81	34,97	36,11	35,03
25/09/2024	62.862	%	35,81	34,65	36,17	35,02
24/09/2024	43.214	%	35,69	35,275	36,229	36,22
23/09/2024	70.806	%	35,61	34,62	36,42	35,43
20/09/2024	123.002	%	35,56	35,07	36,15	35,67
19/09/2024	105.529	%	36,46	35,05	37,86	35,74
18/09/2024	220.074	%	35,80	34,10	36,4599	35,61
17/09/2024	86.850	%	34,28	33,94	34,92	34,72
16/09/2024	86.008	%	30,69	33,94	34,92	34,72
13/09/2024	89.956	%	30,69	30,07	31,41	31,06
12/09/2024	89.550	%	30,69	30,07	31,41	31,06
11/09/2024	70.955	%	29,96	29,7128	30,485	30,45
10/09/2024	169.804	%	30,03	29,22	30,30	29,80
09/09/2024	170.209	%	31,105	29,85	31,105	30,30
06/09/2024	62.688	%	31,17	28,65	30,4928	29,04
05/09/2024	44.377	%	31,17	30,42	31,26	30,42
04/09/2024	76.637	%	31,16	31,41	32,15	31,55
03/09/2024	70.135	%	31,63	31,41	32,15	31,59
30/08/2024	87.257	%	31,40	31,00	32,0274	31,27
29/08/2024	83.830	%	31,59	31,00	32,0274	31,27
28/08/2024	53.270	%	31,88	31,39	32,1699	31,80
27/08/2024	59.877	%	31,77	31,67	32,615	32,31
26/08/2024	39.667	%	32,44	31,67	32,615	32,31
23/08/2024	50.424	%	30,46	29,52	30,24	30,02
22/08/2024	39.086	%	30,40	29,52	30,24	30,02
21/08/2024	64.577	%	31,38	30,54	31,64	30,56
20/08/2024	50.354	%	31,20	30,57	31,05	30,96
19/08/2024	50.212	%	30,10	30,57	31,05	30,96
16/08/2024	48.638	%	30,10	30,335	31,40	30,87
15/08/2024	92.839	%	28,92	28,21	29,02	28,84
14/08/2024	103.224	%	28,92	27,61	29,10	28,65
13/08/2024	99.792	%	28,29	27,79	29,12	28,0112
12/08/2024	92.611	%	28,96	27,79	29,12	27,87
09/08/2024	93.774	%	29,90	29,21	30,44	30,28
08/08/2024	88.597	%	29,05	29,21	30,44	28,48
07/08/2024	96.753	%	29,79	29,51	30,55	30,51
06/08/2024	121.673	%	29,79	29,53	30,84	30,14
05/08/2024	121.673	%	29,91	29,53	30,84	30,14