ShutterStock Inc (SSTK)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 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
|
