Stonex Group Inc (SNEX)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 11/05/2026 |
262.638 |
-0,07%
|
123,35
|
121,26
|
125,00
|
121,84
|
| 08/05/2026 |
309.117 |
0,84%
|
121,51
|
120,49
|
125,18
|
121,92
|
| 07/05/2026 |
609.126 |
13,64%
|
117,19
|
112,49
|
123,77
|
120,90
|
| 06/05/2026 |
252.520 |
-1,55%
|
108,98
|
104,485
|
109,07
|
106,39
|
| 05/05/2026 |
269.809 |
2,06%
|
106,25
|
106,00
|
108,77
|
108,06
|
| 04/05/2026 |
178.048 |
0,66%
|
104,46
|
104,10
|
106,79
|
105,88
|
| 01/05/2026 |
164.872 |
-0,79%
|
106,04
|
104,31
|
106,58
|
105,19
|
| 30/04/2026 |
183.842 |
2,30%
|
103,45
|
103,45
|
106,16
|
106,03
|
| 29/04/2026 |
225.150 |
-1,25%
|
105,12
|
102,36
|
105,39
|
103,65
|
| 28/04/2026 |
229.316 |
-1,11%
|
106,39
|
102,59
|
106,39
|
104,96
|
| 27/04/2026 |
183.947 |
0,00%
|
106,56
|
104,87
|
107,89
|
106,14
|
| 24/04/2026 |
155.031 |
1,18%
|
104,93
|
104,43
|
107,44
|
106,14
|
| 23/04/2026 |
149.195 |
0,89%
|
104,03
|
104,03
|
106,53
|
104,90
|
| 22/04/2026 |
145.721 |
-0,11%
|
105,43
|
103,38
|
105,70
|
103,97
|
| 21/04/2026 |
232.771 |
-1,17%
|
105,12
|
102,88
|
106,08
|
104,08
|
| 20/04/2026 |
185.269 |
-0,68%
|
106,58
|
104,50
|
107,50
|
105,31
|
| 17/04/2026 |
270.559 |
1,64%
|
106,78
|
104,75
|
107,88
|
106,03
|
| 16/04/2026 |
310.280 |
1,97%
|
103,07
|
102,86
|
105,58
|
104,32
|
| 15/04/2026 |
251.224 |
0,07%
|
101,90
|
99,14
|
102,57
|
102,30
|
| 14/04/2026 |
261.328 |
2,88%
|
99,60
|
99,60
|
103,05
|
102,23
|
| 13/04/2026 |
380.232 |
6,96%
|
93,08
|
93,08
|
100,05
|
99,37
|
| 10/04/2026 |
240.483 |
-0,41%
|
93,80
|
91,26
|
93,80
|
92,90
|
| 09/04/2026 |
278.500 |
1,81%
|
91,62
|
91,61
|
94,51
|
93,28
|
| 08/04/2026 |
379.138 |
5,44%
|
89,35
|
89,35
|
92,04
|
91,62
|
| 07/04/2026 |
288.944 |
1,50%
|
85,26
|
84,43
|
87,18
|
86,89
|
| 06/04/2026 |
226.646 |
1,48%
|
84,46
|
83,80
|
85,84
|
85,61
|
| 02/04/2026 |
264.261 |
4,46%
|
78,63
|
78,55
|
84,36
|
84,36
|
| 01/04/2026 |
304.561 |
0,14%
|
81,72
|
80,56
|
82,73
|
80,76
|
| 31/03/2026 |
415.666 |
3,46%
|
80,07
|
77,83
|
80,95
|
80,65
|
| 30/03/2026 |
309.325 |
-0,52%
|
79,50
|
77,37
|
79,51
|
77,95
|
| 27/03/2026 |
378.113 |
0,51%
|
76,30
|
75,78
|
78,56
|
78,36
|
| 26/03/2026 |
312.437 |
2,91%
|
75,76
|
74,68
|
78,53
|
77,96
|
| 25/03/2026 |
254.058 |
2,23%
|
75,50
|
74,24
|
76,28
|
75,755
|
| 24/03/2026 |
639.514 |
4,47%
|
69,59
|
68,97
|
74,54
|
74,10
|
| 23/03/2026 |
684.561 |
-32,15%
|
71,59
|
69,21
|
73,38
|
70,93
|
| 20/03/2026 |
1.338.222 |
0,83%
|
103,65
|
101,66
|
104,68
|
104,54
|
| 19/03/2026 |
343.376 |
-0,78%
|
102,15
|
101,62
|
104,62
|
103,68
|
| 18/03/2026 |
423.848 |
-3,78%
|
106,47
|
103,01
|
106,47
|
104,49
|
| 17/03/2026 |
175.664 |
3,22%
|
106,85
|
105,62
|
108,86
|
108,60
|
| 16/03/2026 |
238.072 |
1,58%
|
107,62
|
105,03
|
108,31
|
105,21
|
| 13/03/2026 |
117.350 |
-1,47%
|
106,54
|
101,85
|
106,745
|
103,57
|
| 12/03/2026 |
145.575 |
-1,80%
|
103,64
|
103,46
|
105,99
|
105,12
|
| 11/03/2026 |
120.745 |
0,70%
|
105,05
|
104,99
|
107,68
|
107,05
|
| 10/03/2026 |
133.153 |
-2,50%
|
109,21
|
105,89
|
111,05
|
106,31
|
| 09/03/2026 |
221.646 |
0,91%
|
105,29
|
103,56
|
109,58
|
109,04
|
| 06/03/2026 |
167.858 |
-9,62%
|
114,55
|
107,845
|
114,55
|
108,06
|
| 05/03/2026 |
173.189 |
-3,10%
|
121,42
|
118,14
|
121,99
|
119,56
|
| 04/03/2026 |
159.410 |
-1,60%
|
126,44
|
123,28
|
127,455
|
123,38
|
| 03/03/2026 |
204.476 |
-4,03%
|
125,87
|
121,47
|
126,43
|
125,38
|
| 02/03/2026 |
122.764 |
2,47%
|
124,69
|
124,69
|
132,50
|
130,65
|
| 27/02/2026 |
114.763 |
-2,64%
|
129,44
|
126,98
|
129,95
|
127,50
|
| 26/02/2026 |
116.982 |
2,23%
|
128,65
|
127,00
|
130,98
|
130,96
|
| 25/02/2026 |
93.073 |
0,65%
|
128,28
|
126,15
|
129,51
|
128,10
|
| 24/02/2026 |
111.087 |
2,04%
|
124,63
|
124,63
|
128,12
|
127,27
|
| 23/02/2026 |
116.105 |
-3,07%
|
128,82
|
123,28
|
129,55
|
124,72
|
| 20/02/2026 |
103.688 |
3,04%
|
125,08
|
124,00
|
128,80
|
128,67
|
| 19/02/2026 |
151.766 |
-2,51%
|
126,70
|
124,56
|
126,86
|
124,87
|
| 18/02/2026 |
123.013 |
1,26%
|
127,14
|
126,71
|
129,89
|
128,08
|
| 17/02/2026 |
150.952 |
-0,73%
|
127,42
|
126,43
|
129,34
|
126,49
|
| 13/02/2026 |
123.622 |
1,98%
|
124,83
|
123,37
|
127,63
|
127,42
|
| 12/02/2026 |
142.764 |
-2,00%
|
129,13
|
123,97
|
130,30
|
124,95
|
| 11/02/2026 |
186.089 |
1,50%
|
126,74
|
124,98
|
128,51
|
127,50
|
| 10/02/2026 |
169.170 |
0,53%
|
124,60
|
121,99
|
126,00
|
125,61
|
| 09/02/2026 |
283.808 |
3,66%
|
121,80
|
121,80
|
127,58
|
124,95
|
| 06/02/2026 |
315.790 |
6,16%
|
116,73
|
115,62
|
120,69
|
120,54
|
| 05/02/2026 |
320.659 |
-3,25%
|
121,81
|
112,86
|
126,24
|
113,55
|
| 04/02/2026 |
396.923 |
3,77%
|
113,28
|
112,41
|
117,63
|
117,37
|
| 03/02/2026 |
131.978 |
-0,61%
|
113,95
|
110,21
|
114,11
|
113,11
|
| 02/02/2026 |
199.953 |
1,37%
|
112,70
|
111,88
|
115,09
|
113,80
|
| 30/01/2026 |
235.398 |
0,02%
|
110,81
|
110,73
|
113,00
|
112,26
|
| 29/01/2026 |
185.604 |
4,12%
|
109,08
|
109,08
|
112,24
|
112,24
|
| 28/01/2026 |
93.711 |
-0,79%
|
108,67
|
106,90
|
109,14
|
107,80
|
| 27/01/2026 |
54.168 |
0,74%
|
107,62
|
107,13
|
108,68
|
108,66
|
| 26/01/2026 |
80.454 |
0,92%
|
106,90
|
106,34
|
108,17
|
107,86
|
| 23/01/2026 |
78.675 |
-3,11%
|
109,42
|
106,37
|
109,42
|
106,88
|
| 22/01/2026 |
77.696 |
0,15%
|
110,41
|
109,43
|
110,92
|
110,315
|
| 21/01/2026 |
104.929 |
3,77%
|
107,30
|
106,99
|
110,63
|
110,15
|
| 20/01/2026 |
102.079 |
-1,99%
|
106,01
|
105,21
|
108,90
|
106,15
|
| 16/01/2026 |
264.532 |
2,28%
|
105,91
|
104,855
|
110,28
|
108,30
|
| 15/01/2026 |
106.252 |
4,80%
|
100,96
|
100,96
|
106,00
|
105,89
|
| 14/01/2026 |
135.598 |
-2,04%
|
103,31
|
100,59
|
103,31
|
101,04
|
| 13/01/2026 |
70.632 |
-1,00%
|
104,10
|
102,30
|
104,10
|
103,14
|
| 12/01/2026 |
98.244 |
0,42%
|
102,63
|
102,63
|
104,85
|
104,18
|
| 09/01/2026 |
72.143 |
0,55%
|
102,86
|
102,39
|
104,04
|
103,74
|
| 08/01/2026 |
87.423 |
0,10%
|
102,95
|
102,26
|
104,14
|
103,17
|
| 07/01/2026 |
91.486 |
0,68%
|
102,10
|
100,18
|
103,62
|
103,07
|
| 06/01/2026 |
104.512 |
0,73%
|
100,87
|
99,78
|
102,38
|
102,37
|
| 20/11/2025 |
157.267 |
-3,00%
|
88,94
|
84,21
|
89,61
|
84,34
|
| 19/11/2025 |
126.715 |
2,15%
|
85,12
|
85,12
|
87,24
|
86,95
|
| 18/11/2025 |
158.964 |
-0,50%
|
84,87
|
84,24
|
86,04
|
85,12
|
| 17/11/2025 |
162.052 |
-4,53%
|
89,23
|
84,62
|
89,23
|
85,55
|
| 14/11/2025 |
162.025 |
0,79%
|
87,73
|
86,87
|
90,72
|
89,61
|
| 13/11/2025 |
101.208 |
-1,24%
|
89,59
|
87,69
|
90,25
|
88,91
|
| 12/11/2025 |
159.848 |
0,12%
|
90,48
|
89,67
|
90,74
|
90,03
|
| 11/11/2025 |
76.833 |
-0,89%
|
90,35
|
89,57
|
90,80
|
89,92
|
| 10/11/2025 |
119.486 |
1,86%
|
89,77
|
89,62
|
91,835
|
90,73
|
| 07/11/2025 |
130.566 |
3,49%
|
85,79
|
85,01
|
89,35
|
89,07
|
| 06/11/2025 |
153.264 |
1,22%
|
85,02
|
85,02
|
87,08
|
86,07
|
| 05/11/2025 |
164.914 |
-0,11%
|
85,50
|
84,30
|
86,52
|
85,03
|
| 04/11/2025 |
213.269 |
-1,81%
|
86,59
|
84,01
|
87,20
|
85,12
|
