ShutterStock Inc (SSTK)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 02/03/2026 |
171.676 |
-2,02%
|
16,975
|
16,285
|
17,00
|
16,46
|
| 27/02/2026 |
141.614 |
-1,29%
|
16,66
|
16,21
|
16,90
|
16,80
|
| 26/02/2026 |
302.204 |
7,25%
|
15,75
|
15,75
|
17,19
|
17,02
|
| 25/02/2026 |
150.009 |
0,51%
|
15,82
|
15,60
|
16,09
|
15,87
|
| 24/02/2026 |
364.703 |
1,67%
|
15,75
|
15,48
|
16,77
|
15,79
|
| 23/02/2026 |
511.190 |
-3,24%
|
18,1617
|
15,53
|
18,1617
|
15,53
|
| 20/02/2026 |
266.970 |
3,62%
|
15,46
|
15,46
|
16,4899
|
16,05
|
| 19/02/2026 |
215.538 |
2,86%
|
15,21
|
14,73
|
15,69
|
15,49
|
| 18/02/2026 |
202.502 |
-0,99%
|
15,21
|
14,79
|
15,475
|
15,06
|
| 17/02/2026 |
577.496 |
-11,93%
|
16,95
|
14,36
|
17,326
|
15,21
|
| 13/02/2026 |
120.983 |
-1,31%
|
17,87
|
17,22
|
17,87
|
17,27
|
| 12/02/2026 |
140.817 |
-1,52%
|
17,9108
|
17,36
|
17,99
|
17,50
|
| 11/02/2026 |
199.167 |
-5,08%
|
18,71
|
17,76
|
18,71
|
17,77
|
| 10/02/2026 |
111.723 |
2,74%
|
18,76
|
18,356
|
19,335
|
18,72
|
| 09/02/2026 |
98.855 |
-2,46%
|
18,42
|
17,87
|
18,501
|
18,22
|
| 06/02/2026 |
176.470 |
4,13%
|
18,10
|
18,0506
|
18,89
|
18,68
|
| 05/02/2026 |
185.113 |
-6,02%
|
19,03
|
17,63
|
19,49
|
17,94
|
| 04/02/2026 |
249.837 |
2,69%
|
18,40
|
18,14
|
19,15
|
19,09
|
| 03/02/2026 |
153.631 |
-7,19%
|
20,0293
|
18,4107
|
20,18
|
18,59
|
| 02/02/2026 |
124.572 |
0,91%
|
19,97
|
19,50
|
20,685
|
20,03
|
| 30/01/2026 |
132.053 |
0,25%
|
19,70
|
19,49
|
20,0105
|
19,85
|
| 29/01/2026 |
102.368 |
1,90%
|
19,64
|
19,26
|
19,97
|
19,80
|
| 28/01/2026 |
99.846 |
-2,80%
|
19,9038
|
19,255
|
20,00
|
19,43
|
| 27/01/2026 |
79.860 |
4,17%
|
19,23
|
19,00
|
20,03
|
19,99
|
| 26/01/2026 |
50.809 |
-0,75%
|
19,05
|
19,05
|
19,4203
|
19,19
|
| 23/01/2026 |
78.847 |
0,21%
|
19,31
|
18,95
|
19,66
|
19,34
|
| 22/01/2026 |
106.738 |
1,63%
|
19,02
|
18,62
|
19,305
|
19,30
|
| 21/01/2026 |
111.551 |
5,38%
|
17,92
|
17,92
|
19,06
|
18,99
|
| 20/01/2026 |
80.622 |
-2,07%
|
18,05
|
17,95
|
18,399
|
18,02
|
| 16/01/2026 |
76.586 |
-3,26%
|
18,82
|
18,40
|
18,9999
|
18,40
|
| 15/01/2026 |
81.001 |
1,60%
|
19,25
|
18,50
|
19,25
|
19,02
|
| 14/01/2026 |
71.365 |
0,16%
|
19,00
|
18,61
|
19,06
|
18,72
|
| 13/01/2026 |
73.769 |
-1,53%
|
18,98
|
18,66
|
19,28
|
18,69
|
| 12/01/2026 |
98.764 |
-2,87%
|
19,40
|
18,81
|
19,45
|
18,98
|
| 09/01/2026 |
81.472 |
3,22%
|
19,0491
|
18,715
|
19,55
|
19,54
|
| 08/01/2026 |
95.777 |
0,75%
|
18,80
|
18,60
|
19,16
|
18,93
|
| 07/01/2026 |
105.778 |
-2,64%
|
19,30
|
18,56
|
19,4206
|
18,79
|
| 06/01/2026 |
58.098 |
2,50%
|
18,84
|
18,67
|
19,335
|
19,30
|
| 05/01/2026 |
97.750 |
0,75%
|
18,6369
|
18,6369
|
19,285
|
18,83
|
| 02/01/2026 |
61.648 |
-2,15%
|
19,1961
|
18,64
|
19,3379
|
18,69
|
| 31/12/2025 |
65.777 |
1,33%
|
18,85
|
18,5982
|
19,24
|
19,10
|
| 30/12/2025 |
74.402 |
3,23%
|
18,38
|
18,02
|
19,15
|
19,11
|
| 29/12/2025 |
108.236 |
-0,06%
|
18,22
|
18,04
|
18,395
|
18,26
|
| 26/12/2025 |
76.866 |
0,44%
|
18,19
|
18,18
|
18,5034
|
18,27
|
| 24/12/2025 |
35.558 |
1,51%
|
18,3764
|
18,18
|
19,00
|
18,19
|
| 23/12/2025 |
116.178 |
-2,22%
|
18,77
|
18,325
|
18,845
|
18,50
|
| 22/12/2025 |
132.536 |
3,45%
|
18,3646
|
18,3646
|
19,16
|
18,92
|
| 19/12/2025 |
113.814 |
-3,02%
|
20,00
|
18,215
|
20,00
|
18,29
|
| 18/12/2025 |
156.704 |
0,91%
|
18,90
|
18,80
|
19,29
|
18,86
|
| 17/12/2025 |
136.720 |
-2,81%
|
19,24
|
18,6459
|
19,645
|
18,69
|
| 16/12/2025 |
85.344 |
2,18%
|
18,87
|
18,6776
|
19,44
|
19,23
|
| 15/12/2025 |
79.021 |
0,21%
|
18,78
|
18,56
|
19,23
|
18,82
|
| 12/12/2025 |
75.640 |
-1,42%
|
18,20
|
18,20
|
19,22
|
18,78
|
| 11/12/2025 |
313.250 |
-0,47%
|
19,17
|
18,75
|
19,58
|
19,05
|
| 10/12/2025 |
187.250 |
6,03%
|
18,44
|
18,00
|
19,30
|
19,17
|
| 09/12/2025 |
146.272 |
-4,14%
|
18,86
|
18,01
|
18,86
|
18,08
|
| 08/12/2025 |
112.602 |
-0,79%
|
18,81
|
18,7601
|
19,20
|
18,86
|
| 05/12/2025 |
69.027 |
-0,52%
|
19,19
|
18,81
|
19,41
|
19,01
|
| 04/12/2025 |
67.533 |
-0,83%
|
19,10
|
18,985
|
19,48
|
19,11
|
| 03/12/2025 |
106.380 |
-0,61%
|
19,81
|
19,27
|
20,086
|
19,27
|
| 02/12/2025 |
104.672 |
-1,65%
|
20,54
|
19,35
|
20,54
|
19,72
|
| 01/12/2025 |
79.008 |
-3,67%
|
21,73
|
19,885
|
21,73
|
20,05
|
| 28/11/2025 |
27.304 |
0,34%
|
20,75
|
20,67
|
21,2999
|
20,82
|
| 26/11/2025 |
90.002 |
-2,12%
|
21,20
|
20,725
|
21,688
|
20,75
|
| 25/11/2025 |
85.996 |
4,74%
|
20,57
|
20,41
|
21,4999
|
21,20
|
| 24/11/2025 |
61.546 |
-1,75%
|
21,00
|
20,24
|
21,00
|
20,24
|
| 21/11/2025 |
67.868 |
4,46%
|
19,85
|
19,75
|
20,84
|
20,60
|
| 20/11/2025 |
63.015 |
-2,09%
|
20,60
|
19,72
|
20,8931
|
19,72
|
| 19/11/2025 |
60.508 |
0,20%
|
20,22
|
20,01
|
20,5899
|
20,14
|
| 18/11/2025 |
79.690 |
-2,94%
|
20,74
|
20,10
|
21,105
|
20,13
|
| 17/11/2025 |
51.157 |
-3,10%
|
21,30
|
20,75
|
21,7499
|
20,76
|
| 14/11/2025 |
80.192 |
2,24%
|
21,00
|
20,6377
|
21,48
|
21,47
|
| 13/11/2025 |
57.696 |
-4,57%
|
21,92
|
20,89
|
22,1819
|
21,00
|
| 12/11/2025 |
58.598 |
-1,21%
|
22,30
|
22,03
|
22,70
|
22,03
|
| 11/11/2025 |
70.672 |
0,68%
|
22,32
|
21,92
|
22,49
|
22,30
|
| 10/11/2025 |
88.459 |
3,31%
|
21,50
|
21,50
|
22,32
|
22,15
|
| 07/11/2025 |
88.372 |
-2,55%
|
21,85
|
21,36
|
21,94
|
21,44
|
| 06/11/2025 |
158.765 |
-4,50%
|
22,90
|
21,70
|
23,15
|
21,97
|
| 05/11/2025 |
110.079 |
5,42%
|
22,25
|
22,1924
|
23,44
|
22,90
|
| 04/11/2025 |
119.946 |
-3,74%
|
22,10
|
21,35
|
22,33
|
21,70
|
| 03/11/2025 |
379.764 |
-9,63%
|
23,38
|
21,30
|
23,98
|
22,62
|
| 31/10/2025 |
633.068 |
2,04%
|
29,40
|
24,49
|
29,60
|
25,03
|
| 30/10/2025 |
75.667 |
-2,24%
|
24,40
|
24,21
|
25,26
|
24,53
|
| 29/10/2025 |
188.382 |
0,28%
|
25,05
|
24,83
|
25,99
|
25,06
|
| 28/10/2025 |
63.849 |
-1,42%
|
25,50
|
24,72
|
25,815
|
24,99
|
| 27/10/2025 |
160.139 |
2,55%
|
25,4237
|
24,0067
|
25,4237
|
25,35
|
| 24/10/2025 |
105.029 |
-2,33%
|
25,51
|
24,58
|
25,925
|
24,72
|
| 23/10/2025 |
189.361 |
-0,04%
|
24,20
|
24,20
|
26,13
|
25,31
|
| 22/10/2025 |
242.270 |
-1,97%
|
25,00
|
24,68
|
25,83
|
25,32
|
| 21/10/2025 |
289.983 |
7,05%
|
24,00
|
23,95
|
26,11
|
25,83
|
| 20/10/2025 |
382.033 |
-5,89%
|
25,50
|
22,17
|
25,60
|
24,13
|
| 17/10/2025 |
480.759 |
2,40%
|
24,585
|
24,585
|
26,0575
|
25,64
|
| 16/10/2025 |
197.181 |
-5,19%
|
25,5825
|
24,93
|
26,76
|
25,04
|
| 15/10/2025 |
391.824 |
6,15%
|
24,98
|
24,60
|
26,50
|
26,41
|
| 14/10/2025 |
205.688 |
11,30%
|
21,71
|
21,71
|
24,95
|
24,90
|
| 13/10/2025 |
129.918 |
4,97%
|
21,72
|
21,62
|
22,67
|
22,40
|
| 10/10/2025 |
79.864 |
-1,61%
|
21,91
|
20,85
|
22,03
|
21,34
|
| 09/10/2025 |
73.313 |
-1,85%
|
22,20
|
21,59
|
22,24
|
21,75
|
| 08/10/2025 |
70.249 |
2,83%
|
21,57
|
21,42
|
22,32
|
22,16
|
| 07/10/2025 |
109.996 |
-4,35%
|
22,33
|
21,42
|
22,60
|
21,55
|
