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 >
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
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