BiG | O banco que entende os seus valores.

Stonex Group Inc (SNEX)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
27/08/2025	146.494	0,74%	99,43	99,43	101,09	99,96
26/08/2025	161.102	1,23%	98,27	97,45	99,81	99,23
25/08/2025	103.139	-0,83%	98,75	97,97	99,87	98,02
22/08/2025	181.722	3,00%	96,10	96,10	99,69	98,84
21/08/2025	217.638	0,18%	95,44	95,44	96,91	95,96
20/08/2025	194.654	-0,74%	96,18	94,82	96,71	95,79
19/08/2025	263.634	2,67%	95,00	94,70	97,17	96,50
18/08/2025	190.224	2,20%	91,91	91,85	94,55	93,99
15/08/2025	152.339	1,02%	91,78	90,00	92,26	91,97
14/08/2025	180.990	-0,74%	91,18	90,92	92,13	91,045
13/08/2025	214.171	-0,79%	93,00	90,59	93,50	91,725
12/08/2025	160.978	3,41%	90,28	89,40	92,52	92,46
11/08/2025	260.816	0,09%	89,34	87,80	90,59	89,41
08/08/2025	268.397	2,48%	87,61	86,69	93,49	89,33
07/08/2025	395.954	6,38%	83,00	81,68	87,87	87,17
06/08/2025	593.514	-15,49%	91,50	80,285	92,85	81,94
05/08/2025	355.213	-1,29%	98,50	96,65	99,19	96,96
04/08/2025	179.794	1,31%	97,77	97,36	100,40	98,23
01/08/2025	286.376	-0,29%	96,00	91,32	97,37	96,96
31/07/2025	155.543	-0,57%	97,48	96,37	97,805	97,24
30/07/2025	216.186	2,52%	95,59	95,59	98,83	97,80
29/07/2025	148.983	0,87%	95,26	95,02	97,01	95,40
28/07/2025	98.698	0,06%	94,67	93,38	94,67	94,58
25/07/2025	82.040	-0,31%	94,96	93,44	94,96	94,52
24/07/2025	96.425	-0,86%	95,67	94,43	96,03	94,81
23/07/2025	142.729	0,65%	95,20	95,03	96,35	95,63
22/07/2025	143.084	0,35%	94,70	93,00	95,55	95,01
21/07/2025	208.001	1,10%	94,11	92,85	95,90	94,68
18/07/2025	153.548	1,96%	92,92	92,15	93,74	93,65
17/07/2025	130.137	0,27%	91,27	91,27	92,73	91,85
16/07/2025	106.773	0,03%	91,61	90,31	92,38	91,60
15/07/2025	158.948	-2,28%	93,75	91,21	93,77	91,57
14/07/2025	134.693	2,48%	91,75	91,75	94,62	93,71
11/07/2025	184.261	-5,10%	95,46	90,88	95,85	91,44
10/07/2025	200.396	-0,77%	97,24	95,775	99,00	96,35
09/07/2025	193.168	1,19%	97,03	95,06	97,18	97,10
08/07/2025	195.216	1,98%	94,15	93,52	96,82	95,96
07/07/2025	105.671	0,31%	93,62	93,09	94,15	94,10
04/07/2025	92.909	0,00%	93,48	92,6169	93,82	93,81
03/07/2025	49.815	1,19%	93,48	92,795	93,82	93,81
02/07/2025	109.926	2,00%	91,03	89,93	92,77	92,71
01/07/2025	153.733	-0,27%	90,40	89,895	91,525	90,89
30/06/2025	157.319	-0,26%	92,02	89,235	92,415	91,14
27/06/2025	619.787	0,55%	91,00	90,07	91,73	91,38
26/06/2025	120.690	3,39%	88,40	88,40	91,16	90,88
25/06/2025	83.155	-0,31%	88,65	87,61	88,87	87,90
24/06/2025	70.807	1,95%	87,49	87,15	88,44	88,17
23/06/2025	95.376	2,14%	84,19	84,19	86,58	86,48
20/06/2025	395.821	-1,17%	86,23	84,65	87,36	84,67
19/06/2025	141.369	0,00%	85,02	84,75	86,565	85,67
18/06/2025	62.288	0,90%	85,02	84,75	86,43	85,67
17/06/2025	76.119	-0,75%	84,74	84,32	85,54	84,91
16/06/2025	132.290	1,56%	85,59	85,26	87,37	85,55
13/06/2025	123.926	-1,07%	83,86	82,99	84,82	84,24
12/06/2025	77.739	0,11%	84,50	83,32	85,37	85,15
11/06/2025	66.469	-0,32%	85,41	84,69	86,89	85,06
10/06/2025	92.568	0,80%	84,65	83,22	85,33	85,33
09/06/2025	89.927	-0,60%	85,54	83,65	85,54	84,65
06/06/2025	71.279	1,99%	84,43	84,12	85,48	85,16
05/06/2025	104.785	-0,36%	83,99	82,72	83,99	83,50
04/06/2025	88.073	-1,37%	85,36	83,705	85,36	83,80
03/06/2025	103.441	0,34%	84,24	81,67	85,145	84,96
02/06/2025	105.849	0,02%	84,18	83,24	84,86	84,67
30/05/2025	149.734	0,67%	83,61	83,61	85,10	84,655
29/05/2025	123.536	-2,59%	86,50	83,47	86,50	84,09
28/05/2025	81.583	-1,58%	87,58	85,60	87,98	86,33
27/05/2025	121.645	2,56%	86,23	86,115	88,53	87,72
23/05/2025	97.024	0,67%	83,88	83,725	86,02	85,53
22/05/2025	110.379	-1,53%	86,13	84,82	86,49	84,96
21/05/2025	99.526	-2,12%	87,28	86,13	88,19	86,28
20/05/2025	75.333	-0,51%	88,27	87,77	88,76	88,145
19/05/2025	115.469	1,23%	86,36	86,36	89,14	88,60
16/05/2025	219.583	1,09%	86,25	85,00	88,12	87,52
15/05/2025	110.859	-1,19%	87,75	86,42	87,79	86,58
14/05/2025	158.129	-1,73%	89,34	87,61	89,82	87,62
13/05/2025	135.280	1,40%	88,54	88,54	90,58	89,16
12/05/2025	200.997	-0,79%	91,91	87,71	92,59	87,93
09/05/2025	203.895	0,93%	88,26	87,15	89,60	88,63
08/05/2025	288.743	-6,73%	95,01	87,81	96,72	87,81
07/05/2025	164.059	0,79%	93,33	93,33	95,41	94,15
06/05/2025	154.060	1,06%	90,83	90,83	93,55	93,41
05/05/2025	125.873	-0,41%	91,98	91,21	94,81	92,43
02/05/2025	134.145	3,19%	91,65	91,65	93,27	92,81
01/05/2025	130.690	1,55%	88,75	88,75	91,35	89,94
30/04/2025	112.974	-1,30%	87,91	86,75	89,205	88,565
29/04/2025	128.134	2,26%	87,57	86,68	89,89	89,73
28/04/2025	151.300	0,16%	88,10	86,60	88,71	87,75
25/04/2025	117.103	1,88%	86,17	85,97	88,07	87,61
24/04/2025	130.206	2,63%	83,63	83,33	86,41	85,99
23/04/2025	141.969	2,22%	84,08	83,41	86,66	83,79
22/04/2025	153.711	4,63%	79,98	79,95	82,45	81,97
21/04/2025	119.923	-2,43%	79,86	78,10	79,99	78,34
17/04/2025	170.071	1,30%	79,19	79,19	80,83	80,29
16/04/2025	168.281	0,14%	78,37	78,01	79,95	79,26
15/04/2025	119.881	0,06%	79,12	78,92	80,21	79,15
14/04/2025	125.329	4,70%	77,20	77,18	79,52	79,10
11/04/2025	113.160	2,12%	73,89	72,12	75,98	75,55
10/04/2025	123.951	-2,95%	74,12	71,72	75,405	73,98
09/04/2025	210.633	9,13%	68,37	68,37	77,15	76,23
08/04/2025	149.736	-0,51%	73,51	68,85	73,51	69,85