Saltar para o conteúdo principal Login

MarketAxess Holdings Inc (MKTX)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
15/05/2025 274.658 1,29% 213,71 209,80 214,50 213,53
14/05/2025 535.503 -1,08% 218,88 209,80 219,585 210,82
13/05/2025 955.672 -2,27% 228,21 211,64 230,52 213,13
12/05/2025 636.105 -5,63% 234,01 216,95 238,00 218,09
09/05/2025 269.855 2,14% 231,80 214,93 232,835 231,09
08/05/2025 299.800 -0,83% 218,00 218,00 233,175 226,24
07/05/2025 361.848 -0,32% 228,57 218,00 231,28 228,14
06/05/2025 554.342 0,92% 226,34 218,955 231,28 228,88
05/05/2025 312.128 0,50% 225,68 223,50 227,90 226,80
02/05/2025 271.878 0,76% 220,28 220,225 226,92 225,68
01/05/2025 328.246 1,07% 221,53 215,65 225,06 223,97
30/04/2025 501.570 -0,05% 219,02 215,65 222,72 221,59
29/04/2025 335.154 1,40% 218,66 217,205 222,465 221,69
28/04/2025 254.781 -0,17% 219,00 217,205 219,59 218,63
25/04/2025 302.105 0,37% 219,99 216,02 220,94 219,00
24/04/2025 365.871 0,28% 220,30 215,51 220,94 218,19
23/04/2025 419.038 -2,17% 221,83 215,51 225,50 217,59
22/04/2025 356.281 0,11% 224,90 219,59 225,94 222,41
21/04/2025 284.681 -1,33% 224,71 219,59 225,94 222,17
17/04/2025 285.605 1,09% 224,90 221,58 226,69 225,16
16/04/2025 355.619 -0,56% 222,27 221,21 226,69 222,73
15/04/2025 376.818 0,70% 222,27 221,21 226,59 223,98
14/04/2025 402.966 0,28% 211,01 219,45 223,46 222,42
11/04/2025 910.788 5,46% 211,01 209,51 223,43 221,81
10/04/2025 595.465 3,51% 204,14 202,795 212,12 210,32
09/04/2025 1.274.364 -1,49% 203,73 194,00 214,94 203,19
08/04/2025 465.761 -0,85% 211,70 204,20 211,995 206,27
07/04/2025 934.842 -2,36% 211,46 207,32 219,96 207,92
04/04/2025 1.132.847 -1,49% 227,35 212,40 229,84 212,94
03/04/2025 707.373 2,52% 214,35 211,61 223,27 216,15
02/04/2025 478.567 -2,36% 215,02 209,78 215,26 210,83
01/04/2025 432.599 -0,20% 216,10 214,26 216,35 215,92
31/03/2025 547.477 -0,19% 217,46 215,625 219,10 216,35
28/03/2025 280.883 -1,03% 219,53 216,15 219,53 216,75
27/03/2025 299.534 1,92% 215,61 215,00 221,135 219,01
26/03/2025 306.325 0,68% 213,78 213,43 215,19 214,88
25/03/2025 281.943 0,77% 211,63 210,56 214,06 213,42
24/03/2025 374.181 -2,35% 216,89 210,86 217,00 211,78
21/03/2025 244.481 -0,44% 217,32 216,665 219,17 216,87
20/03/2025 247.858 0,49% 215,94 215,67 218,38 217,82
19/03/2025 299.568 -0,28% 216,88 216,27 218,77 216,75
18/03/2025 180.702 -0,10% 217,11 215,45 218,55 217,36
17/03/2025 437.792 2,64% 213,40 213,40 218,71 217,33
14/03/2025 319.173 0,18% 212,69 210,539 214,78 212,38
13/03/2025 382.692 2,45% 206,95 206,95 212,34 212,01
12/03/2025 363.533 -1,43% 209,96 205,2656 210,83 206,95
11/03/2025 635.325 -1,23% 213,41 208,91 214,50 209,96
10/03/2025 547.592 1,80% 208,71 207,005 216,22 212,57
07/03/2025 658.543 1,35% 206,15 205,725 210,93 208,94
06/03/2025 1.021.096 5,26% 195,85 195,85 206,99 206,15
05/03/2025 694.676 -1,03% 193,99 193,77 197,38 195,85
04/03/2025 1.075.247 1,98% 193,99 193,33 199,69 197,89
03/03/2025 518.615 0,65% 190,00 192,01 195,72 194,04
28/02/2025 2.614.449 0,75% 190,91 190,00 193,35 192,79
27/02/2025 607.777 -0,24% 196,78 191,20 194,96 191,35
26/02/2025 415.692 -2,52% 193,55 190,77 197,30 191,81
25/02/2025 652.326 1,29% 194,14 192,24 198,88 196,77
24/02/2025 476.348 0,16% 190,13 192,65 196,88 194,26
21/02/2025 566.802 2,19% 191,63 186,84 195,03 193,96
20/02/2025 389.445 -0,90% 192,59 188,57 192,00 189,81
18/02/2025 334.814 0,31% 193,99 191,54 194,26 191,54
17/02/2025 237.361 0,00% 192,63 191,98 195,39 193,49
14/02/2025 441.821 1,08% 193,55 191,955 195,42 193,50
13/02/2025 254.107 -0,77% 193,55 190,56 193,96 191,42
12/02/2025 824.652 -1,21% 196,07 188,88 194,00 192,91
11/02/2025 450.888 -0,47% 196,07 191,91 197,50 195,27
10/02/2025 387.897 -2,57% 201,13 196,04 202,54 196,20
07/02/2025 457.682 0,03% 200,00 197,73 203,09 201,37
06/02/2025 733.074 1,64% 207,00 196,485 207,63 201,31
05/02/2025 937.125 -8,85% 217,55 196,46 207,00 198,07
04/02/2025 305.016 -0,40% 219,71 215,97 218,45 217,31
03/02/2025 486.659 -1,11% 217,09 216,42 222,96 218,19
31/01/2025 548.650 1,31% 218,47 216,6822 221,525 220,63
30/01/2025 425.161 -0,56% 218,47 215,91 221,885 217,77
29/01/2025 333.363 -1,93% 224,08 217,90 221,65 218,99
28/01/2025 228.561 -0,94% 227,14 222,02 225,12 223,29
27/01/2025 232.948 0,43% 227,14 224,215 228,385 225,40
24/01/2025 248.413 -0,62% 226,49 223,335 226,84 224,43
23/01/2025 241.172 -0,02% 219,70 221,04 226,12 225,84
22/01/2025 280.818 1,77% 219,70 219,70 226,21 225,89
21/01/2025 260.892 0,66% 222,25 218,785 222,00 221,96
20/01/2025 142.922 0,00% 222,25 220,45 223,93 220,50
17/01/2025 284.930 -0,54% 222,25 220,46 224,059 220,50
16/01/2025 301.157 1,78% 218,07 218,00 222,4399 221,70
15/01/2025 369.175 0,55% 215,67 215,84 221,19 217,82
14/01/2025 301.488 -0,12% 214,18 215,43 218,415 216,63
13/01/2025 271.758 0,66% 217,17 210,77 217,42 216,89
09/01/2025 463.213 0,17% 217,04 213,29 219,90 215,46
08/01/2025 432.775 0,17% 221,71 213,29 219,90 219,60
07/01/2025 363.376 -1,40% 221,71 219,22 224,55 219,22
06/01/2025 387.813 -1,82% 226,40 220,72 227,85 222,34
03/01/2025 212.807 0,52% 227,35 225,30 228,17 226,47
02/01/2025 216.343 -0,33% 227,35 224,13 228,84 225,30
31/12/2024 0 0,33% 226,79 224,81 226,79 226,04
30/12/2024 196.105 -1,63% 228,53 224,58 230,92 226,04
27/12/2024 155.139 -0,52% 228,53 228,47 231,435 229,03
26/12/2024 128.240 0,36% 227,45 227,45 230,43 230,22
24/12/2024 0 -0,03% 228,97 227,96 231,01 229,40
23/12/2024 180.705 -0,30% 228,26 226,54 230,59 229,46
20/12/2024 233.895 0,64% 228,26 227,09 230,76 230,15

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco