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 >
07/04/2025	214.055	0,89%	65,81	65,81	71,98	70,21
04/04/2025	251.731	-6,24%	69,61	67,605	71,09	69,59
03/04/2025	165.975	-5,82%	73,63	73,365	75,38	74,22
02/04/2025	111.669	3,06%	75,22	75,22	79,25	78,81
01/04/2025	140.186	0,12%	75,68	75,18	76,665	76,47
31/03/2025	175.259	0,34%	74,52	74,12	77,16	76,38
28/03/2025	88.376	-3,16%	78,24	75,19	78,24	76,12
27/03/2025	99.865	-1,40%	78,84	76,82	79,31	78,60
26/03/2025	135.888	-2,32%	82,93	78,42	83,24	79,72
25/03/2025	157.755	3,11%	78,67	78,67	82,21	81,61
24/03/2025	183.847	-32,54%	78,93	74,00	79,66	79,15
21/03/2025	428.600	-0,57%	116,52	115,355	118,35	117,33
20/03/2025	137.395	-1,53%	119,34	117,99	120,20	118,00
19/03/2025	111.408	5,57%	114,00	113,13	120,90	119,83
18/03/2025	55.274	0,18%	112,78	112,00	113,73	113,51
17/03/2025	65.030	2,17%	110,35	110,35	113,96	113,31
14/03/2025	69.983	3,38%	109,05	108,17	110,90	110,90
13/03/2025	37.978	-1,98%	109,49	106,35	109,49	107,27
12/03/2025	89.924	-0,23%	110,88	108,195	110,88	109,44
11/03/2025	85.259	1,81%	108,28	107,40	111,62	109,69
10/03/2025	185.559	-6,28%	112,43	105,31	112,43	107,74
07/03/2025	137.057	-1,95%	116,92	111,95	118,13	114,96
06/03/2025	91.932	-2,47%	118,08	115,01	118,53	117,25
05/03/2025	126.957	1,87%	118,02	117,71	121,23	120,22
04/03/2025	123.209	-4,23%	121,33	115,87	121,33	118,01
03/03/2025	232.989	2,11%	121,04	120,34	123,93	123,22
28/02/2025	108.351	1,20%	119,86	118,31	120,75	120,67
27/02/2025	74.535	-1,69%	122,46	119,00	123,80	119,24
26/02/2025	61.515	0,76%	120,02	120,02	123,39	121,29
25/02/2025	83.591	-1,28%	122,66	117,73	122,66	120,37
24/02/2025	93.029	-1,53%	124,01	121,68	124,30	121,93
21/02/2025	141.935	-2,42%	128,23	123,56	128,23	123,82
20/02/2025	150.844	1,85%	124,59	123,80	127,78	126,89
19/02/2025	102.172	2,74%	120,00	119,61	124,69	124,59
18/02/2025	102.280	3,44%	117,61	116,78	121,31	121,27
17/02/2025	66.458	0,00%	117,20	116,25	118,27	117,24
14/02/2025	66.458	0,85%	117,20	116,25	118,27	117,24
13/02/2025	82.091	-1,35%	118,00	116,00	118,00	116,25
12/02/2025	76.276	-1,90%	117,74	117,49	119,18	117,84
11/02/2025	84.353	1,25%	117,32	116,41	120,18	120,12
10/02/2025	104.612	-1,66%	120,82	117,01	121,75	118,64
07/02/2025	148.030	0,22%	119,87	115,58	120,68	120,64
06/02/2025	153.632	8,03%	117,10	114,92	120,69	120,37
05/02/2025	133.501	2,81%	108,58	108,58	111,42	111,42
04/02/2025	50.433	-0,49%	108,45	107,97	109,16	108,37
03/02/2025	59.179	-0,57%	106,43	106,40	109,75	108,90
31/01/2025	64.581	-0,73%	110,18	109,41	110,87	109,52
30/01/2025	68.154	0,90%	110,69	109,835	111,00	110,32
29/01/2025	56.073	0,51%	108,28	107,88	109,39	109,34
28/01/2025	47.791	1,33%	107,08	107,08	108,81	108,79
27/01/2025	49.223	-1,58%	107,85	106,36	108,42	107,36
24/01/2025	33.083	0,17%	108,11	108,11	109,08	109,08
23/01/2025	36.849	0,28%	108,00	108,00	109,365	108,90
22/01/2025	97.271	-0,18%	108,80	108,49	110,10	108,60
21/01/2025	116.815	3,61%	105,50	105,50	109,10	108,80
20/01/2025	86.671	0,00%	104,87	104,41	105,34	105,01
17/01/2025	86.671	0,75%	104,87	104,41	105,34	105,01
16/01/2025	66.312	-0,32%	104,69	103,97	106,575	104,23
15/01/2025	79.489	2,27%	104,72	103,49	105,03	104,56
14/01/2025	42.521	2,21%	100,63	100,56	102,42	102,24
13/01/2025	42.598	1,46%	97,26	97,26	100,04	100,03
10/01/2025	57.869	-3,53%	100,29	97,30	100,29	98,59
09/01/2025	157.711	2,14%	100,02	100,16	103,71	102,20
08/01/2025	86.065	2,14%	100,02	100,02	103,60	102,20
07/01/2025	74.996	-3,11%	103,31	99,66	103,31	100,06
06/01/2025	84.412	0,55%	102,43	102,43	104,50	103,27
03/01/2025	49.768	2,49%	101,09	100,10	102,82	102,71
02/01/2025	50.637	2,29%	98,56	98,56	100,22	100,21
31/12/2024	46.716	-0,19%	98,99	97,28	98,99	97,97
30/12/2024	39.909	-0,97%	98,35	97,85	98,80	98,16
27/12/2024	95.079	-1,27%	99,61	97,94	99,94	99,12
26/12/2024	59.835	1,97%	97,91	97,91	100,555	100,40
24/12/2024	31.284	1,56%	97,33	97,025	98,67	98,46
23/12/2024	65.362	1,99%	94,91	94,91	97,05	96,95
20/12/2024	388.177	1,03%	93,00	93,00	95,24	95,06
19/12/2024	86.595	2,89%	92,29	92,29	94,425	94,095
18/12/2024	83.097	-4,66%	96,08	90,87	96,39	91,45
17/12/2024	80.454	-2,66%	97,51	95,30	97,615	95,92
16/12/2024	67.381	-0,68%	98,99	97,07	99,54	98,54
13/12/2024	50.521	-1,67%	101,14	98,92	101,14	99,21
12/12/2024	48.746	-1,91%	102,93	100,70	103,06	100,89
11/12/2024	67.085	0,65%	103,40	102,20	103,92	102,85
10/12/2024	77.685	-0,98%	103,27	101,875	103,59	102,19
09/12/2024	64.966	0,05%	103,20	101,07	103,66	103,20
06/12/2024	37.131	-0,74%	104,31	102,54	104,31	103,15
05/12/2024	34.080	0,12%	103,93	103,50	104,57	103,92
04/12/2024	72.820	-0,11%	104,07	101,98	104,07	103,80
03/12/2024	62.247	-0,81%	104,99	103,80	105,345	103,91
02/12/2024	74.828	0,96%	103,65	103,40	105,36	104,76
29/11/2024	42.533	-0,40%	105,07	103,69	105,07	103,76
27/11/2024	44.761	-0,19%	104,38	103,90	104,91	104,18
26/11/2024	48.121	-0,17%	104,33	103,65	106,76	104,38
25/11/2024	133.549	2,06%	102,50	102,255	105,56	104,56
22/11/2024	129.653	0,03%	100,14	100,14	102,93	102,45
21/11/2024	78.789	-0,31%	102,85	101,88	103,66	102,42
20/11/2024	122.569	6,24%	98,59	98,00	104,26	102,74
19/11/2024	83.419	-0,51%	96,24	95,51	96,84	96,71
18/11/2024	93.538	-0,06%	97,73	96,94	99,30	97,21
15/11/2024	62.368	1,52%	95,98	95,42	97,33	97,27
14/11/2024	66.435	0,15%	96,38	95,02	96,68	95,81