ShutterStock Inc (SSTK)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 15/05/2025 |
71.090 |
-2,12%
|
19,23
|
18,69
|
19,5891
|
18,89
|
| 14/05/2025 |
223.010 |
-0,21%
|
20,03
|
18,57
|
20,05
|
19,30
|
| 13/05/2025 |
163.497 |
-2,37%
|
19,59
|
18,47
|
20,00
|
19,34
|
| 12/05/2025 |
152.495 |
6,39%
|
19,81
|
18,47
|
19,8884
|
19,81
|
| 09/05/2025 |
101.811 |
-0,75%
|
17,75
|
17,50
|
18,92
|
18,62
|
| 08/05/2025 |
157.888 |
8,19%
|
17,45
|
17,03
|
18,92
|
18,76
|
| 07/05/2025 |
99.065 |
-1,14%
|
17,20
|
17,03
|
17,94
|
17,34
|
| 06/05/2025 |
137.173 |
0,11%
|
16,60
|
16,51
|
17,78
|
17,54
|
| 05/05/2025 |
134.311 |
4,54%
|
16,60
|
16,51
|
17,58
|
17,52
|
| 02/05/2025 |
190.333 |
2,01%
|
16,17
|
16,1601
|
17,78
|
16,76
|
| 01/05/2025 |
104.190 |
2,95%
|
16,60
|
15,95
|
16,60
|
16,43
|
| 30/04/2025 |
111.375 |
-5,00%
|
16,89
|
15,92
|
17,075
|
15,96
|
| 29/04/2025 |
131.979 |
-0,71%
|
17,12
|
16,485
|
17,13
|
16,80
|
| 28/04/2025 |
101.736 |
-0,47%
|
17,00
|
16,6106
|
17,1625
|
16,92
|
| 25/04/2025 |
81.519 |
0,65%
|
16,21
|
16,1089
|
17,04
|
17,00
|
| 24/04/2025 |
165.567 |
4,45%
|
17,00
|
16,05
|
17,15
|
16,89
|
| 23/04/2025 |
138.658 |
-0,98%
|
16,225
|
15,8956
|
17,45
|
16,17
|
| 22/04/2025 |
150.933 |
1,62%
|
15,19
|
14,87
|
16,65
|
16,33
|
| 21/04/2025 |
277.796 |
4,96%
|
15,21
|
14,67
|
16,10
|
16,07
|
| 17/04/2025 |
193.827 |
2,20%
|
15,205
|
14,78
|
15,56
|
15,31
|
| 16/04/2025 |
115.457 |
-2,03%
|
15,275
|
14,78
|
15,4739
|
14,98
|
| 15/04/2025 |
156.130 |
0,79%
|
15,275
|
14,99
|
15,4739
|
15,29
|
| 14/04/2025 |
211.716 |
-2,32%
|
15,70
|
15,13
|
15,935
|
15,17
|
| 11/04/2025 |
544.984 |
1,17%
|
15,10
|
15,00
|
15,74
|
15,53
|
| 10/04/2025 |
256.355 |
-7,98%
|
16,03
|
14,991
|
16,03
|
15,34
|
| 09/04/2025 |
309.571 |
14,54%
|
14,485
|
14,39
|
16,94
|
16,67
|
| 08/04/2025 |
437.827 |
-6,86%
|
15,85
|
14,36
|
16,14
|
14,55
|
| 07/04/2025 |
513.022 |
-1,97%
|
15,54
|
14,65
|
16,645
|
15,45
|
| 04/04/2025 |
431.821 |
-3,43%
|
17,17
|
14,35
|
16,02
|
15,76
|
| 03/04/2025 |
324.500 |
-9,98%
|
17,17
|
16,20
|
17,13
|
16,32
|
| 02/04/2025 |
139.477 |
-2,53%
|
18,53
|
18,09
|
18,595
|
18,13
|
| 01/04/2025 |
223.771 |
-0,16%
|
18,55
|
18,25
|
19,185
|
18,60
|
| 31/03/2025 |
329.646 |
4,72%
|
18,30
|
17,17
|
18,815
|
18,63
|
| 28/03/2025 |
290.540 |
-3,47%
|
18,24
|
17,57
|
18,45
|
17,79
|
| 27/03/2025 |
272.993 |
-0,54%
|
18,45
|
18,10
|
18,57
|
18,43
|
| 26/03/2025 |
321.041 |
-3,54%
|
19,40
|
18,36
|
19,593
|
18,54
|
| 25/03/2025 |
221.361 |
-2,49%
|
19,59
|
19,11
|
19,735
|
19,22
|
| 24/03/2025 |
145.457 |
0,66%
|
19,25
|
19,535
|
20,0475
|
19,71
|
| 21/03/2025 |
127.883 |
0,31%
|
19,475
|
19,205
|
19,64
|
19,58
|
| 20/03/2025 |
119.032 |
-0,26%
|
19,475
|
19,30
|
19,655
|
19,52
|
| 19/03/2025 |
233.508 |
1,29%
|
19,385
|
19,29
|
19,95
|
19,57
|
| 18/03/2025 |
391.679 |
-1,48%
|
19,44
|
18,63
|
19,49
|
19,32
|
| 17/03/2025 |
186.285 |
0,36%
|
19,595
|
18,96
|
19,80
|
19,62
|
| 14/03/2025 |
164.101 |
0,72%
|
19,46
|
19,25
|
19,75
|
19,55
|
| 13/03/2025 |
176.557 |
-1,87%
|
19,765
|
19,26
|
19,95
|
19,41
|
| 12/03/2025 |
218.884 |
-2,22%
|
20,26
|
19,56
|
20,62
|
19,78
|
| 11/03/2025 |
332.457 |
-0,98%
|
20,255
|
20,03
|
20,66
|
20,23
|
| 10/03/2025 |
338.833 |
1,44%
|
19,89
|
19,52
|
20,6952
|
20,43
|
| 07/03/2025 |
264.243 |
0,85%
|
20,16
|
19,63
|
20,21
|
20,18
|
| 05/03/2025 |
232.751 |
-0,58%
|
20,26
|
20,01
|
20,945
|
20,01
|
| 04/03/2025 |
257.899 |
0,24%
|
20,26
|
20,04
|
21,2133
|
20,86
|
| 03/03/2025 |
229.599 |
-3,00%
|
21,69
|
20,81
|
21,695
|
20,81
|
| 28/02/2025 |
487.636 |
-2,19%
|
22,075
|
21,385
|
22,45
|
21,49
|
| 27/02/2025 |
370.675 |
-3,60%
|
22,805
|
21,81
|
22,9004
|
21,97
|
| 26/02/2025 |
394.115 |
-0,04%
|
23,36
|
22,36
|
23,355
|
22,79
|
| 25/02/2025 |
363.554 |
-6,86%
|
24,555
|
22,41
|
24,555
|
22,80
|
| 24/02/2025 |
247.202 |
-3,55%
|
26,84
|
24,12
|
24,9392
|
24,48
|
| 21/02/2025 |
249.270 |
-3,42%
|
26,80
|
25,13
|
26,807
|
25,38
|
| 20/02/2025 |
272.626 |
-2,41%
|
26,87
|
26,29
|
27,55
|
26,31
|
| 19/02/2025 |
326.405 |
-3,51%
|
27,47
|
26,64
|
27,71
|
26,96
|
| 18/02/2025 |
222.177 |
-2,65%
|
29,63
|
27,08
|
28,70
|
27,94
|
| 17/02/2025 |
82.606 |
0,00%
|
29,63
|
28,67
|
29,91
|
28,70
|
| 14/02/2025 |
91.179 |
-2,58%
|
30,00
|
28,68
|
29,96
|
28,9499
|
| 13/02/2025 |
173.610 |
-0,10%
|
29,45
|
29,22
|
29,69
|
29,46
|
| 12/02/2025 |
114.597 |
-1,54%
|
30,785
|
29,22
|
29,81
|
29,49
|
| 11/02/2025 |
107.163 |
-3,64%
|
30,785
|
29,575
|
30,805
|
29,95
|
| 10/02/2025 |
128.914 |
-1,55%
|
31,74
|
30,86
|
31,97
|
31,08
|
| 07/02/2025 |
167.776 |
1,77%
|
30,90
|
30,3825
|
31,64
|
31,57
|
| 06/02/2025 |
271.466 |
3,23%
|
29,80
|
30,10
|
31,6999
|
31,02
|
| 05/02/2025 |
126.927 |
0,94%
|
29,80
|
29,30
|
30,11
|
30,05
|
| 04/02/2025 |
123.608 |
1,40%
|
28,73
|
29,09
|
29,97
|
29,77
|
| 03/02/2025 |
254.146 |
-0,54%
|
28,73
|
28,53
|
29,86
|
29,36
|
| 31/01/2025 |
252.825 |
2,64%
|
28,49
|
28,4575
|
29,58
|
29,52
|
| 30/01/2025 |
117.247 |
-0,14%
|
29,09
|
28,51
|
29,43
|
28,76
|
| 29/01/2025 |
115.111 |
-2,11%
|
29,24
|
28,36
|
29,13
|
28,80
|
| 28/01/2025 |
211.221 |
2,05%
|
29,085
|
28,555
|
29,84
|
29,42
|
| 27/01/2025 |
290.619 |
-1,47%
|
29,61
|
28,235
|
29,80
|
28,83
|
| 24/01/2025 |
308.641 |
-0,91%
|
29,445
|
28,93
|
29,93
|
29,26
|
| 23/01/2025 |
301.697 |
-3,15%
|
31,82
|
29,20
|
30,53
|
29,53
|
| 22/01/2025 |
316.807 |
-4,54%
|
31,82
|
30,19
|
32,20
|
30,49
|
| 21/01/2025 |
249.770 |
3,17%
|
31,10
|
30,61
|
32,02
|
31,94
|
| 20/01/2025 |
151.322 |
0,00%
|
31,82
|
30,88
|
32,14
|
30,96
|
| 17/01/2025 |
297.907 |
-0,96%
|
31,24
|
30,88
|
32,13
|
30,965
|
| 16/01/2025 |
329.776 |
-0,57%
|
31,24
|
30,65
|
31,605
|
31,26
|
| 15/01/2025 |
241.018 |
6,32%
|
30,425
|
29,7559
|
31,535
|
31,44
|
| 14/01/2025 |
487.434 |
3,18%
|
29,94
|
27,30
|
29,85
|
29,57
|
| 13/01/2025 |
727.196 |
-6,25%
|
29,94
|
28,40
|
30,00
|
28,66
|
| 10/01/2025 |
491.663 |
-0,29%
|
30,35
|
29,855
|
30,895
|
30,58
|
| 09/01/2025 |
1.272.076 |
-7,25%
|
33,07
|
29,39
|
33,49
|
30,67
|
| 08/01/2025 |
1.260.398 |
-11,10%
|
37,03
|
29,39
|
33,49
|
32,00
|
| 07/01/2025 |
2.666.625 |
14,81%
|
37,03
|
34,35
|
38,80
|
34,50
|
| 06/01/2025 |
320.092 |
-4,51%
|
31,735
|
29,14
|
32,28
|
30,05
|
| 03/01/2025 |
626.006 |
7,89%
|
29,39
|
28,64
|
33,39
|
31,47
|
| 02/01/2025 |
149.487 |
-3,89%
|
30,70
|
29,15
|
30,745
|
29,17
|
| 31/12/2024 |
0 |
-0,30%
|
30,70
|
30,29
|
31,15
|
30,35
|
| 30/12/2024 |
164.790 |
0,60%
|
30,62
|
29,30
|
30,55
|
30,05
|
| 27/12/2024 |
131.922 |
-1,43%
|
30,49
|
29,53
|
30,6185
|
30,26
|
| 26/12/2024 |
109.903 |
1,59%
|
30,11
|
30,045
|
30,93
|
30,70
|
| 24/12/2024 |
0 |
2,84%
|
30,175
|
29,89
|
30,36
|
30,22
|
| 23/12/2024 |
187.737 |
0,80%
|
30,235
|
29,84
|
30,74
|
30,34
|
