ShutterStock Inc (SSTK)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/07/2026 |
761.993 |
-3,04%
|
5,6504
|
5,57
|
5,93
|
5,58
|
| 23/07/2026 |
3.195.411 |
-22,15%
|
6,88
|
5,25
|
7,0999
|
5,76
|
| 22/07/2026 |
446.160 |
1,51%
|
7,25
|
7,18
|
7,62
|
7,38
|
| 21/07/2026 |
535.223 |
-5,40%
|
7,77
|
7,2201
|
7,85
|
7,27
|
| 20/07/2026 |
666.330 |
3,91%
|
7,6399
|
7,27
|
7,82
|
7,68
|
| 17/07/2026 |
470.596 |
-2,69%
|
7,46
|
7,26
|
7,5969
|
7,41
|
| 16/07/2026 |
362.015 |
-3,62%
|
7,9508
|
7,55
|
8,115
|
7,61
|
| 15/07/2026 |
595.065 |
3,55%
|
7,69
|
7,685
|
8,27
|
7,88
|
| 14/07/2026 |
1.069.290 |
-7,82%
|
7,98
|
7,17
|
7,99
|
7,61
|
| 13/07/2026 |
666.337 |
-2,89%
|
8,4797
|
8,042
|
8,86
|
8,25
|
| 10/07/2026 |
454.061 |
-2,75%
|
8,7447
|
8,38
|
8,929
|
8,49
|
| 09/07/2026 |
626.499 |
-2,02%
|
8,99
|
8,31
|
8,99
|
8,73
|
| 08/07/2026 |
566.110 |
1,84%
|
8,75
|
8,584
|
9,09
|
8,90
|
| 07/07/2026 |
664.525 |
-4,90%
|
9,29
|
8,68
|
9,325
|
8,72
|
| 06/07/2026 |
875.801 |
-6,47%
|
9,78
|
9,10
|
9,81
|
9,19
|
| 02/07/2026 |
975.553 |
-0,76%
|
9,88
|
9,735
|
10,505
|
9,81
|
| 01/07/2026 |
2.287.556 |
-28,89%
|
9,90
|
9,43
|
10,23
|
9,90
|
| 30/06/2026 |
141.457 |
-1,27%
|
14,13
|
13,77
|
14,17
|
13,95
|
| 29/06/2026 |
162.799 |
-0,99%
|
14,40
|
13,94
|
14,405
|
14,13
|
| 26/06/2026 |
170.552 |
1,80%
|
13,70
|
13,70
|
14,49
|
14,20
|
| 25/06/2026 |
153.150 |
-1,94%
|
14,12
|
13,49
|
14,45
|
13,90
|
| 24/06/2026 |
115.288 |
-1,63%
|
14,74
|
14,06
|
14,74
|
14,19
|
| 23/06/2026 |
185.617 |
-8,02%
|
15,57
|
13,04
|
16,01
|
14,43
|
| 18/06/2026 |
162.191 |
2,48%
|
13,01
|
12,69
|
15,71
|
15,71
|
| 17/06/2026 |
171.943 |
-4,65%
|
13,385
|
12,835
|
13,745
|
12,92
|
| 16/06/2026 |
158.363 |
-0,22%
|
13,685
|
13,29
|
13,90
|
13,55
|
| 15/06/2026 |
159.768 |
-4,69%
|
14,2187
|
13,61
|
14,3475
|
13,62
|
| 12/06/2026 |
136.810 |
-1,24%
|
14,63
|
14,275
|
14,89
|
14,29
|
| 11/06/2026 |
185.001 |
5,91%
|
13,70
|
13,442
|
14,52
|
14,47
|
| 10/06/2026 |
225.023 |
5,30%
|
13,30
|
12,79
|
13,86
|
13,70
|
| 09/06/2026 |
123.930 |
-1,36%
|
13,22
|
12,94
|
13,35
|
13,01
|
| 08/06/2026 |
152.406 |
1,97%
|
13,02
|
12,785
|
13,24
|
13,22
|
| 05/06/2026 |
205.876 |
-1,63%
|
13,45
|
12,85
|
13,51
|
12,96
|
| 04/06/2026 |
228.996 |
0,15%
|
13,70
|
13,0201
|
13,70
|
13,19
|
| 03/06/2026 |
340.226 |
-0,33%
|
13,60
|
13,17
|
14,11
|
13,18
|
| 02/06/2026 |
474.268 |
0,00%
|
13,5999
|
13,45
|
14,20
|
13,70
|
| 01/06/2026 |
1.079.778 |
-7,99%
|
15,0472
|
13,40
|
15,0472
|
13,70
|
| 29/05/2026 |
383.870 |
-4,70%
|
15,6206
|
14,72
|
15,685
|
14,89
|
| 28/05/2026 |
350.413 |
-2,26%
|
15,96
|
15,24
|
15,96
|
15,54
|
| 27/05/2026 |
107.602 |
-1,49%
|
16,14
|
15,83
|
16,625
|
15,90
|
| 26/05/2026 |
105.451 |
-0,49%
|
16,30
|
16,01
|
16,62
|
16,14
|
| 22/05/2026 |
128.469 |
-0,37%
|
16,28
|
16,115
|
16,695
|
16,22
|
| 21/05/2026 |
154.055 |
4,49%
|
15,15
|
15,15
|
16,29
|
16,28
|
| 20/05/2026 |
208.757 |
0,71%
|
15,55
|
15,05
|
15,60
|
15,58
|
| 19/05/2026 |
206.099 |
-7,36%
|
16,50
|
15,42
|
16,92
|
15,47
|
| 18/05/2026 |
160.300 |
1,15%
|
16,93
|
16,26
|
17,12
|
16,71
|
| 15/05/2026 |
212.743 |
4,24%
|
16,54
|
16,12
|
16,79
|
16,52
|
| 14/05/2026 |
112.919 |
-0,93%
|
16,18
|
16,005
|
16,42
|
16,03
|
| 13/05/2026 |
132.327 |
0,75%
|
16,00
|
15,58
|
16,18
|
16,18
|
| 12/05/2026 |
96.244 |
-2,84%
|
16,50
|
16,01
|
16,50
|
16,06
|
| 11/05/2026 |
110.201 |
-2,87%
|
17,20
|
16,55
|
17,25
|
16,57
|
| 08/05/2026 |
53.976 |
0,29%
|
16,91
|
16,72
|
17,065
|
17,06
|
| 07/05/2026 |
88.690 |
2,97%
|
16,63
|
16,63
|
17,055
|
16,99
|
| 06/05/2026 |
114.596 |
1,48%
|
16,70
|
16,11
|
16,70
|
16,49
|
| 05/05/2026 |
117.334 |
0,87%
|
16,40
|
15,91
|
16,50
|
16,26
|
| 04/05/2026 |
158.456 |
-3,18%
|
16,63
|
16,12
|
16,95
|
16,12
|
| 01/05/2026 |
103.997 |
3,22%
|
15,90
|
15,90
|
16,79
|
16,69
|
| 30/04/2026 |
294.793 |
-3,41%
|
16,51
|
16,05
|
16,79
|
16,17
|
| 29/04/2026 |
86.523 |
-3,13%
|
17,38
|
16,73
|
17,89
|
16,73
|
| 28/04/2026 |
117.741 |
-1,99%
|
17,32
|
17,27
|
17,78
|
17,27
|
| 27/04/2026 |
12.894 |
0,77%
|
17,0962
|
17,0962
|
17,80
|
17,62
|
| 24/04/2026 |
78.247 |
-2,13%
|
17,80
|
17,48
|
18,00
|
17,48
|
| 23/04/2026 |
120.964 |
-2,19%
|
18,2719
|
17,75
|
18,2719
|
17,86
|
| 22/04/2026 |
75.978 |
1,50%
|
17,52
|
17,52
|
18,26
|
18,26
|
| 21/04/2026 |
113.582 |
1,87%
|
17,92
|
17,66
|
18,4653
|
17,99
|
| 20/04/2026 |
57.386 |
-0,17%
|
17,92
|
17,55
|
17,92
|
17,66
|
| 17/04/2026 |
66.802 |
-1,28%
|
17,92
|
17,65
|
18,22
|
17,69
|
| 16/04/2026 |
110.551 |
0,73%
|
17,74
|
17,64
|
17,9824
|
17,92
|
| 15/04/2026 |
103.327 |
1,02%
|
17,45
|
17,45
|
18,17
|
17,79
|
| 14/04/2026 |
226.290 |
0,57%
|
17,4147
|
17,30
|
17,94
|
17,61
|
| 13/04/2026 |
97.567 |
5,04%
|
16,62
|
16,62
|
17,53
|
17,51
|
| 10/04/2026 |
92.045 |
-2,34%
|
17,15
|
16,67
|
17,36
|
16,67
|
| 09/04/2026 |
74.679 |
-0,06%
|
17,40
|
16,93
|
17,40
|
17,07
|
| 08/04/2026 |
87.849 |
1,48%
|
17,17
|
17,00
|
17,44
|
17,12
|
| 07/04/2026 |
76.300 |
-0,53%
|
16,6825
|
16,67
|
17,11
|
16,87
|
| 06/04/2026 |
94.842 |
2,54%
|
17,00
|
16,47
|
17,20
|
16,96
|
| 02/04/2026 |
105.875 |
0,18%
|
16,11
|
16,10
|
16,79
|
16,54
|
| 01/04/2026 |
66.722 |
-0,60%
|
16,70
|
16,37
|
16,95
|
16,51
|
| 31/03/2026 |
45.620 |
1,78%
|
16,40
|
16,36
|
16,81
|
16,61
|
| 30/03/2026 |
83.720 |
1,68%
|
16,15
|
16,08
|
16,60
|
16,34
|
| 27/03/2026 |
67.624 |
-2,07%
|
16,2189
|
15,9994
|
16,36
|
16,08
|
| 26/03/2026 |
81.340 |
-0,42%
|
16,49
|
16,28
|
16,88
|
16,43
|
| 25/03/2026 |
43.437 |
0,18%
|
16,66
|
16,1841
|
16,84
|
16,49
|
| 24/03/2026 |
39.731 |
-1,85%
|
16,77
|
16,38
|
16,77
|
16,46
|
| 23/03/2026 |
107.875 |
0,84%
|
16,75
|
16,435
|
17,01
|
16,77
|
| 20/03/2026 |
78.779 |
-1,94%
|
17,00
|
16,50
|
17,16
|
16,66
|
| 19/03/2026 |
123.843 |
1,49%
|
16,37
|
16,37
|
17,05
|
17,03
|
| 18/03/2026 |
149.095 |
-0,83%
|
16,72
|
16,6601
|
17,125
|
16,78
|
| 17/03/2026 |
131.236 |
4,00%
|
16,9165
|
16,23
|
17,59
|
16,89
|
| 16/03/2026 |
83.333 |
1,43%
|
15,945
|
15,945
|
16,42
|
16,24
|
| 13/03/2026 |
114.703 |
-1,41%
|
16,15
|
15,75
|
16,40
|
16,04
|
| 12/03/2026 |
103.176 |
-0,25%
|
16,60
|
15,94
|
16,60
|
16,27
|
| 11/03/2026 |
187.175 |
1,12%
|
16,16
|
15,86
|
16,34
|
16,31
|
| 10/03/2026 |
149.902 |
-3,82%
|
17,08
|
15,77
|
17,08
|
16,13
|
| 09/03/2026 |
210.629 |
-4,40%
|
17,7067
|
16,51
|
17,7067
|
16,77
|
| 06/03/2026 |
128.146 |
0,55%
|
17,00
|
16,66
|
17,75
|
17,52
|
| 05/03/2026 |
163.686 |
1,69%
|
16,98
|
16,90
|
17,58
|
17,42
|
| 04/03/2026 |
192.643 |
4,61%
|
17,4677
|
16,53
|
17,64
|
17,12
|
| 03/03/2026 |
132.140 |
1,52%
|
16,3842
|
16,09
|
16,73
|
16,71
|
| 02/03/2026 |
171.676 |
-2,02%
|
16,975
|
16,285
|
17,00
|
16,46
|
