BiG | O banco que entende os seus valores.

ShutterStock Inc (SSTK)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2025	121.999	0,94%	22,39	22,25	22,84	22,53
03/10/2025	167.275	5,04%	21,46	21,32	22,71	22,32
02/10/2025	78.671	1,34%	21,5526	20,60	21,5526	21,25
01/10/2025	98.015	0,58%	20,85	20,62	21,24	20,97
30/09/2025	48.617	0,87%	20,68	20,43	20,94	20,85
29/09/2025	70.895	-1,66%	21,42	20,4202	21,42	20,68
26/09/2025	68.266	2,63%	20,53	20,45	21,1099	21,05
25/09/2025	59.267	-1,26%	21,00	20,30	21,00	20,53
24/09/2025	68.036	0,82%	20,64	20,64	21,29	20,81
23/09/2025	99.466	-2,18%	21,55	20,53	21,55	20,64
22/09/2025	77.248	-2,81%	22,34	21,08	22,34	21,10
19/09/2025	97.034	-1,05%	22,02	21,37	22,43	21,71
18/09/2025	101.102	1,53%	21,87	21,62	22,28	21,85
17/09/2025	76.933	-2,27%	21,95	21,50	22,495	21,54
16/09/2025	66.165	0,00%	22,02	21,63	22,13	22,00
15/09/2025	149.548	5,35%	20,92	20,92	22,055	22,02
12/09/2025	55.363	-1,06%	21,15	20,53	21,1988	20,92
11/09/2025	76.258	5,01%	20,16	20,01	21,30	21,15
10/09/2025	103.482	-0,59%	20,40	19,98	20,40	20,16
09/09/2025	47.385	-0,78%	20,60	20,09	20,60	20,27
08/09/2025	72.667	1,49%	20,11	19,75	20,41	20,41
05/09/2025	92.849	-2,33%	20,87	20,04	21,11	20,11
04/09/2025	103.752	-0,53%	21,00	20,072	21,00	20,59
03/09/2025	162.299	2,99%	20,48	20,41	21,06	20,70
02/09/2025	101.918	-2,44%	20,53	20,30	21,10	20,42
29/08/2025	104.769	1,31%	20,43	20,43	21,14	20,93
28/08/2025	60.222	0,32%	20,58	20,41	20,868	20,67
27/08/2025	116.253	-1,53%	21,30	20,51	21,30	20,57
26/08/2025	80.869	-1,65%	21,01	20,72	21,47	20,89
25/08/2025	73.103	-2,90%	21,97	21,235	22,025	21,25
22/08/2025	95.659	2,05%	21,50	21,4586	22,295	21,93
21/08/2025	41.369	1,32%	21,0076	20,89	21,49	21,44
20/08/2025	51.228	-0,12%	21,17	21,08	21,58	21,16
19/08/2025	120.415	-1,94%	21,50	21,17	22,45	21,20
18/08/2025	72.453	0,89%	21,44	21,3086	21,89	21,63
15/08/2025	128.277	1,90%	21,04	20,885	21,81	21,44
14/08/2025	73.310	-3,09%	21,54	21,02	21,54	21,04
13/08/2025	226.445	7,32%	19,87	19,85	22,08	21,71
12/08/2025	122.683	2,22%	19,90	19,65	20,57	20,23
11/08/2025	77.216	-1,44%	20,28	19,43	20,28	19,79
08/08/2025	106.567	-1,38%	20,68	19,89	20,855	20,08
07/08/2025	251.738	-5,21%	21,49	20,35	22,00	20,36
06/08/2025	329.097	6,65%	20,23	20,1101	21,63	21,48
05/08/2025	110.461	0,35%	20,0974	19,8659	20,30	20,14
04/08/2025	143.303	7,66%	18,90	18,90	20,21	20,07
01/08/2025	133.179	-2,61%	18,9934	18,37	19,18	18,66
31/07/2025	100.770	-2,64%	19,70	18,995	19,84	19,16
30/07/2025	142.284	-3,22%	20,38	19,59	20,54	19,70
29/07/2025	218.006	2,68%	20,235	19,79	21,29	20,34
28/07/2025	66.445	-1,69%	20,61	19,79	20,61	19,81
25/07/2025	94.902	1,05%	20,59	19,53	20,89	20,15
24/07/2025	148.759	-4,27%	19,34	19,055	20,89	19,94
23/07/2025	524.482	9,29%	18,495	18,44	20,85	20,83
22/07/2025	222.207	3,76%	18,65	18,265	19,365	19,06
21/07/2025	97.038	1,10%	18,42	18,24	18,8691	18,37
18/07/2025	130.588	-1,84%	18,44	18,05	18,665	18,17
17/07/2025	92.988	0,71%	18,485	17,90	18,6799	18,51
16/07/2025	119.377	0,38%	18,99	17,90	19,025	18,38
15/07/2025	102.181	-2,81%	19,18	18,31	19,42	18,31
14/07/2025	64.824	-1,82%	19,01	18,73	19,282	18,84
11/07/2025	74.359	-4,34%	19,75	19,1565	20,38	19,19
10/07/2025	64.924	1,26%	19,76	19,37	20,38	20,06
09/07/2025	94.598	0,20%	19,58	19,37	20,149	19,81
08/07/2025	142.981	1,59%	19,82	19,40	20,149	19,77
07/07/2025	73.360	-2,55%	19,4811	19,3871	20,1917	19,46
04/07/2025	53.365	0,15%	20,14	19,66	20,1792	19,97
03/07/2025	53.359	0,10%	20,00	19,00	20,48	19,945
02/07/2025	130.705	-0,95%	19,03	18,94	20,5175	19,94
01/07/2025	188.773	6,01%	18,875	18,53	20,5175	20,10
30/06/2025	70.901	0,91%	18,90	18,53	19,06	18,96
27/06/2025	90.099	1,08%	18,54	18,26	18,885	18,79
26/06/2025	58.255	0,27%	18,95	18,26	18,97	18,60
25/06/2025	53.039	-1,75%	18,51	18,43	19,38	18,55
24/06/2025	87.106	3,00%	18,18	18,01	19,06	18,88
23/06/2025	101.306	-0,16%	18,00	17,99	18,9023	18,33
20/06/2025	100.231	-3,77%	18,8542	18,30	19,4288	18,36
19/06/2025	175.202	7,18%	17,95	17,85	19,27	19,10
18/06/2025	151.188	7,18%	18,10	17,69	19,27	19,12
17/06/2025	64.765	-2,52%	18,05	17,67	18,35	17,82
16/06/2025	97.407	4,04%	18,03	17,83	18,35	18,28
13/06/2025	81.538	-4,92%	18,54	17,53	19,12	17,57
12/06/2025	110.689	-2,74%	19,54	18,38	19,92	18,48
11/06/2025	206.289	0,05%	17,86	17,81	20,09	19,00
10/06/2025	133.081	6,93%	17,75	17,57	19,02	18,99
09/06/2025	133.869	0,80%	17,793	17,57	17,9582	17,76
06/06/2025	151.165	-1,34%	18,17	17,41	18,36	17,62
05/06/2025	84.462	-0,72%	18,545	17,84	18,66	17,86
04/06/2025	141.947	-0,92%	18,12	17,99	18,95	17,99
03/06/2025	111.082	2,55%	18,03	17,90	18,95	18,49
02/06/2025	94.595	-2,28%	18,20	17,85	18,4759	18,03
30/05/2025	268.386	1,21%	18,29	17,62	18,66	18,45
29/05/2025	110.780	1,11%	18,41	17,62	18,391	18,26
28/05/2025	77.951	-1,53%	18,19	18,06	18,5393	18,06
27/05/2025	77.444	1,61%	18,50	18,09	18,5393	18,34
23/05/2025	56.811	-2,70%	17,84	17,78	18,73	18,05
22/05/2025	90.094	3,63%	17,93	17,635	18,73	18,55
21/05/2025	67.623	-1,92%	18,39	17,635	18,51	17,90
20/05/2025	79.506	-1,25%	18,20	18,07	18,57	18,25
19/05/2025	62.447	-0,97%	18,49	18,06	18,4908	18,48
16/05/2025	117.817	-1,22%	19,13	18,2304	19,325	18,66