BiG | O banco que entende os seus valores.

ShutterStock Inc (SSTK)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
20/12/2024	162.995	0,57%	30,29	29,0201	30,62	30,10
19/12/2024	133.223	-0,33%	31,72	29,38	30,93	29,96
18/12/2024	0	-4,96%	31,60	29,71	32,365	30,06
17/12/2024	125.994	0,10%	31,60	31,16	32,088	31,63
16/12/2024	112.193	-2,17%	32,16	31,26	32,74	31,60
13/12/2024	186.591	-0,06%	32,21	31,30	32,34	32,30
12/12/2024	127.942	-0,43%	32,38	31,48	32,58	32,32
11/12/2024	103.978	-0,43%	32,86	32,10	32,945	32,46
10/12/2024	125.955	-0,37%	32,91	32,44	33,145	32,60
09/12/2024	137.324	1,04%	32,91	32,54	33,775	32,72
06/12/2024	186.237	3,19%	31,89	31,50	32,60	32,36
05/12/2024	177.438	-6,97%	33,77	31,22	33,8397	31,36
04/12/2024	169.858	2,96%	33,07	32,98	33,90	33,71
03/12/2024	142.637	-0,94%	33,24	32,28	33,36	32,74
02/12/2024	186.632	4,32%	31,50	31,4261	33,3628	33,05
29/11/2024	59.754	0,67%	31,47	31,32	31,84	31,68
28/11/2024	109.264	1,21%	31,90	31,44	32,415	31,47
27/11/2024	106.349	1,21%	31,59	30,8802	32,415	31,76
26/11/2024	131.343	-2,21%	31,32	30,8802	32,92	31,39
25/11/2024	194.034	3,62%	30,70	30,70	32,92	32,10
22/11/2024	126.619	3,13%	30,03	29,5241	31,025	30,98
21/11/2024	136.815	-1,38%	30,31	29,222	30,51	30,04
20/11/2024	134.987	3,08%	28,98	28,85	30,47	30,46
19/11/2024	116.744	0,14%	30,50	28,81	30,61	29,55
18/11/2024	153.413	-3,40%	31,01	29,391	31,01	29,51
15/11/2024	92.566	-2,40%	31,285	30,34	31,45	30,55
14/11/2024	143.000	0,32%	31,71	30,64	31,98	31,30
13/11/2024	156.064	-1,11%	32,92	31,11	33,02	31,20
12/11/2024	134.624	-5,03%	33,305	31,40	33,77	31,55
11/11/2024	180.928	0,58%	33,43	32,9101	33,77	33,22
08/11/2024	155.210	-3,45%	34,54	32,98	35,1549	33,03
07/11/2024	156.968	-1,04%	34,13	33,75	35,1549	34,21
06/11/2024	181.422	6,84%	32,53	32,2601	35,01	34,57
05/11/2024	153.388	%	32,25	32,2601	32,83	32,76
04/11/2024	193.814	%	32,25	31,72	32,71	32,55
01/11/2024	384.980	%	32,67	32,10	33,25	33,25
31/10/2024	480.367	%	33,06	31,25	33,35	34,00
30/10/2024	478.368	%	32,20	31,25	33,35	33,12
29/10/2024	831.717	%	32,22	31,075	33,91	32,87
28/10/2024	358.560	%	29,63	29,33	30,06	29,53
25/10/2024	158.609	%	29,63	29,225	29,98	29,28
24/10/2024	197.181	%	29,95	28,95	30,00	29,26
23/10/2024	427.700	%	29,66	29,21	29,92	30,10
22/10/2024	427.469	%	29,46	29,21	29,92	29,79
21/10/2024	272.120	%	30,42	29,265	30,67	29,50
18/10/2024	149.626	%	31,35	30,29	31,37	30,34
17/10/2024	141.748	%	31,52	30,35	31,48	31,24
16/10/2024	251.386	%	31,43	30,425	31,495	31,3428
15/10/2024	124.448	%	30,69	30,62	31,32	30,72
14/10/2024	121.712	%	31,00	30,62	31,32	30,72
11/10/2024	182.323	%	31,00	31,04	31,695	31,46
10/10/2024	158.018	%	30,82	30,845	31,3326	31,11
09/10/2024	156.616	%	31,07	30,845	31,3326	31,11
08/10/2024	201.084	%	30,92	30,63	31,425	31,14
07/10/2024	236.902	%	32,435	30,55	32,845	30,83
04/10/2024	266.924	%	32,435	32,12	33,155	32,70
03/10/2024	287.762	%	31,73	31,387	32,06	31,87
02/10/2024	249.965	%	32,56	32,03	32,97	32,16
01/10/2024	259.408	%	35,19	32,75	35,345	32,81
30/09/2024	161.656	%	35,48	35,12	35,99	35,37
27/09/2024	152.776	%	35,72	35,255	36,00	36,00
26/09/2024	178.904	%	35,61	34,84	35,62	35,50
25/09/2024	132.192	%	34,77	34,56	35,22	34,95
24/09/2024	167.062	%	35,78	34,72	35,77	35,03
23/09/2024	175.309	%	35,71	34,75	35,62	35,60
20/09/2024	337.872	%	35,71	35,09	35,99	35,33
19/09/2024	220.104	%	36,28	35,48	36,781	36,05
18/09/2024	299.538	%	35,05	35,055	36,781	35,65
17/09/2024	405.637	%	33,97	32,69	33,71	33,73
16/09/2024	398.965	%	33,52	32,69	33,71	33,73
13/09/2024	183.175	%	33,22	32,38	33,89	32,86
12/09/2024	151.470	%	33,71	32,9001	33,655	33,37
11/09/2024	150.177	%	34,38	32,9001	33,655	33,37
10/09/2024	152.153	%	34,38	34,05	34,675	34,06
09/09/2024	152.081	%	34,22	34,06	34,675	34,06
06/09/2024	123.267	%	35,045	33,86	35,00	33,87
05/09/2024	164.015	%	34,37	34,35	35,12	34,77
04/09/2024	138.251	%	34,01	33,8775	34,90	34,31
03/09/2024	141.159	%	35,705	34,34	35,6747	34,34
30/08/2024	112.011	%	35,69	35,15	35,855	35,88
29/08/2024	288.646	%	34,39	33,38	34,38	34,38
28/08/2024	284.355	%	34,39	33,38	34,36	34,38
27/08/2024	190.432	%	34,42	34,37	35,22	34,86
26/08/2024	187.419	%	34,98	34,37	35,22	34,52
23/08/2024	462.383	%	33,35	32,94	34,69	34,56
22/08/2024	446.776	%	34,50	32,72	34,685	32,83
21/08/2024	431.618	%	35,68	34,06	35,855	34,48
20/08/2024	268.053	%	35,61	35,29	35,855	35,57
19/08/2024	288.415	%	36,57	35,75	36,58	35,83
16/08/2024	177.136	%	36,46	36,33	37,29	36,75
15/08/2024	196.507	%	36,65	35,66	36,42	35,68
14/08/2024	261.111	%	36,23	35,04	36,64	36,94
13/08/2024	257.152	%	35,27	35,04	36,64	36,04
12/08/2024	191.946	%	36,56	34,90	36,49	35,06
09/08/2024	271.712	%	37,46	36,85	38,36	38,75
08/08/2024	398.374	%	37,295	36,495	39,66	36,57
07/08/2024	671.275	%	37,295	33,695	36,96	36,76
06/08/2024	669.642	%	36,40	33,695	36,96	36,73
05/08/2024	374.486	%	36,88	36,75	38,55	37,97
02/08/2024	487.866	%	38,81	40,32	44,45	40,54