Sierra WireLess Inc (SWIR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29-12-2022	176.343	0,17%	28,92	28,86	29,055	28,96
28-12-2022	153.344	-0,10%	29,01	28,8202	29,02	28,91
27-12-2022	110.153	0,31%	28,81	28,77	28,95	28,94
23-12-2022	45.360	-0,26%	28,87	28,715	28,89	28,765
22-12-2022	227.122	-0,48%	28,94	28,70	28,94	28,84
21-12-2022	123.914	-0,07%	29,03	28,89	29,12	28,98
20-12-2022	104.005	0,24%	28,93	28,895	29,145	29,00
19-12-2022	180.952	-0,69%	29,10	28,92	29,10	28,93
16-12-2022	257.408	-0,03%	29,14	29,02	29,21	29,13
15-12-2022	205.428	-0,27%	29,25	29,0836	29,26	29,14
14-12-2022	234.219	0,38%	29,05	28,995	29,35	29,22
13-12-2022	261.177	0,03%	29,22	29,00	29,22	29,11
12-12-2022	221.932	0,41%	28,96	28,925	29,12	29,08
09-12-2022	161.439	-0,45%	29,05	28,90	29,07	28,96
08-12-2022	194.458	-0,07%	29,20	28,995	29,20	29,09
07-12-2022	208.419	-0,31%	29,09	28,92	29,19	29,11
06-12-2022	1.181.600	-0,10%	29,22	28,98	29,24	29,20
05-12-2022	732.196	0,03%	29,17	29,02	29,30	29,23
02-12-2022	567.401	-0,38%	29,32	29,16	29,375	29,22
01-12-2022	1.985.795	0,00%	29,04	29,27	29,40	29,33
30-11-2022	1.112.428	0,96%	29,04	29,015	29,37	29,33
29-11-2022	555.252	0,59%	28,88	28,675	29,055	29,05
28-11-2022	652.616	-0,74%	29,00	28,745	29,00	28,875
25-11-2022	217.215	1,28%	28,82	28,88	29,13	29,26
24-11-2022	1.758.800	1,28%	28,82	28,77	29,29	29,20
23-11-2022	1.758.800	1,28%	28,82	28,77	29,29	29,20
22-11-2022	626.508	0,35%	28,65	28,67	28,83	28,83
21-11-2022	524.811	-0,14%	28,65	28,69	28,805	28,73
18-11-2022	756.840	0,42%	28,65	28,63	28,825	28,77
17-11-2022	489.682	0,39%	28,60	28,57	28,7727	28,65
16-11-2022	798.477	-0,62%	28,75	28,555	28,805	28,65
15-11-2022	1.025.799	1,16%	28,61	28,49	28,838	28,83
14-11-2022	411.017	-0,70%	28,80	28,47	28,90	28,50
11-11-2022	752.829	-1,03%	28,90	28,56	29,24	28,70
10-11-2022	753.553	0,76%	29,17	28,90	29,21	29,12
09-11-2022	576.695	-1,16%	29,17	28,67	29,20	28,89
08-11-2022	222.421	0,17%	29,17	29,095	29,37	29,23
07-11-2022	153.645	-0,17%	29,20	29,10	29,33	29,17
04-11-2022	474.375	-0,17%	29,43	29,095	29,355	29,20
03-11-2022	494.839	-0,27%	29,40	29,31	29,645	29,33
02-11-2022	1.110.468	-1,11%	29,71	29,30	29,685	29,41
01-11-2022	403.786	0,20%	29,71	29,62	29,795	29,74
31-10-2022	321.920	0,10%	29,67	29,60	29,795	29,68
28-10-2022	571.533	-0,40%	29,80	29,62	29,80	29,6525
27-10-2022	479.053	-0,47%	29,85	29,715	29,965	29,77
26-10-2022	292.735	0,27%	29,70	29,67	29,93	29,91
25-10-2022	313.121	0,40%	29,60	29,58	29,865	29,85
24-10-2022	249.762	0,68%	29,57	29,48	29,79	29,73
21-10-2022	456.298	0,03%	29,57	29,41	29,69	29,54
20-10-2022	997.232	0,32%	29,30	29,27	29,56	29,495
19-10-2022	734.913	0,27%	29,18	29,12	29,50	29,40
18-10-2022	5.547.250	-4,74%	30,80	29,00	29,6097	29,34
17-10-2022	434.624	0,00%	30,80	30,77	30,85	30,77
14-10-2022	354.786	0,36%	30,68	30,60	30,77	30,77
13-10-2022	209.435	0,33%	30,61	30,54	30,70	30,66
12-10-2022	1.061.037	0,00%	30,61	30,56	30,66	30,56
11-10-2022	282.735	-0,13%	30,53	30,53	30,63	30,56
10-10-2022	129.093	0,00%	30,58	30,58	30,64	30,60
07-10-2022	267.414	0,07%	30,60	30,58	30,67	30,60
06-10-2022	424.148	0,25%	30,35	30,35	30,75	30,585
05-10-2022	215.790	0,00%	30,81	30,48	30,81	30,51
04-10-2022	2.897.944	0,00%	30,58	30,43	30,58	30,51
03-10-2022	497.712	0,23%	30,41	30,41	30,62	30,51
30-09-2022	524.867	-0,13%	30,57	30,41	30,626	30,44
29-09-2022	413.334	-0,36%	30,74	30,39	30,69	30,50
28-09-2022	888.307	-0,59%	30,74	30,60	30,74	30,61
27-09-2022	224.003	0,62%	30,58	30,64	30,795	30,79
26-09-2022	397.858	-0,13%	30,58	30,5519	30,665	30,60
23-09-2022	393.193	-0,13%	30,66	30,62	30,78	30,64
22-09-2022	339.570	-0,03%	30,70	30,66	30,71	30,68
21-09-2022	636.593	-0,13%	30,74	30,685	30,79	30,69
20-09-2022	434.579	-0,03%	30,72	30,71	30,78	30,73
19-09-2022	253.482	0,00%	30,72	30,69	30,75	30,74
16-09-2022	364.420	-0,03%	30,75	30,635	30,76	30,74
15-09-2022	477.548	-0,20%	30,80	30,74	30,82	30,75
14-09-2022	153.706	-0,10%	30,83	30,79	30,84	30,78
13-09-2022	255.134	-0,07%	30,80	30,79	30,85	30,81
12-09-2022	164.377	-0,03%	30,82	30,80	30,84	30,82
09-09-2022	222.786	0,39%	30,82	30,7857	30,84	30,89
08-09-2022	580.887	-0,16%	30,82	30,70	30,8336	30,77
07-09-2022	379.777	0,39%	30,74	30,69	30,84	30,82
06-09-2022	268.640	0,36%	30,73	30,685	30,79	30,75
05-09-2022	266.891	0,36%	30,66	30,65	30,80	30,78
02-09-2022	266.891	0,36%	30,66	30,65	30,80	30,78
01-09-2022	908.066	-0,36%	30,75	30,51	30,81	30,67
31-08-2022	862.432	-0,26%	30,86	30,76	30,86	30,78
30-08-2022	223.185	-0,03%	30,87	30,82	30,90	30,86
29-08-2022	144.773	0,00%	30,81	30,80	30,92	30,87
26-08-2022	245.665	-0,19%	30,93	30,84	30,93	30,87
25-08-2022	319.287	0,03%	30,92	30,85	30,95	30,93
24-08-2022	356.238	0,26%	30,81	30,79	30,97	30,93
23-08-2022	722.414	0,10%	30,77	30,77	30,94	30,85
22-08-2022	471.787	-0,26%	30,78	30,67	30,93	30,82
19-08-2022	418.782	0,26%	30,78	30,71	30,96	30,90
18-08-2022	385.304	0,26%	30,67	30,67	30,855	30,82
17-08-2022	294.506	0,20%	30,65	30,56	30,76	30,74
16-08-2022	422.447	-0,13%	30,72	30,65	30,76	30,71
15-08-2022	427.733	0,26%	30,57	30,57	30,77	30,75
12-08-2022	1.443.398	0,13%	30,56	30,55	30,75	30,67
11-08-2022	903.677	-0,39%	30,70	30,63	30,75	30,63