Everi Holdings Inc (EVRI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	231.165	1,17%	11,35	11,20	11,365	11,26
26/02/2024	212.386	-0,71%	11,11	11,025	11,285	11,13
23/02/2024	179.177	1,36%	10,87	10,8457	11,36	11,21
22/02/2024	223.710	1,56%	10,89	10,8457	11,09	11,06
21/02/2024	156.501	-0,37%	10,915	10,82	11,04	10,89
20/02/2024	200.173	-1,18%	10,90	10,82	10,9585	10,93
19/02/2024	237.544	0,00%	10,90	10,84	11,10	11,06
16/02/2024	237.544	0,00%	10,90	10,84	11,10	11,06
15/02/2024	199.132	1,65%	10,71	10,9519	11,1215	11,06
14/02/2024	262.470	3,32%	10,70	10,555	10,92	10,88
13/02/2024	427.166	-5,90%	10,70	10,41	10,7101	10,53
12/02/2024	318.434	2,29%	10,98	10,9777	11,23	11,19
09/02/2024	352.852	2,72%	10,67	10,6588	11,06	10,94
08/02/2024	294.560	2,60%	10,45	10,44	10,715	10,65
07/02/2024	282.755	2,07%	10,22	10,05	10,48	10,38
06/02/2024	584.442	0,30%	10,075	9,91	10,232	10,17
05/02/2024	443.108	-2,22%	10,38	10,03	10,27	10,14
02/02/2024	227.424	-1,89%	10,38	10,26	10,485	10,37
01/02/2024	208.098	1,54%	10,50	10,40	10,645	10,57
31/01/2024	235.994	-1,33%	10,50	10,50	10,77	10,41
30/01/2024	311.791	-3,30%	10,50	10,55	10,82	10,55
29/01/2024	374.036	3,61%	10,50	10,385	10,91	10,91
26/01/2024	274.980	-2,14%	10,85	10,50	10,89	10,53
25/01/2024	406.862	0,28%	10,97	10,65	10,97	10,76
24/01/2024	520.099	-0,65%	10,54	10,67	10,895	10,73
23/01/2024	206.663	1,22%	10,54	10,675	10,9299	10,80
22/01/2024	402.177	1,91%	10,54	10,475	10,67	10,67
19/01/2024	322.055	-1,04%	10,62	10,35	10,64	10,47
18/01/2024	245.356	1,44%	10,54	10,36	10,60	10,58
17/01/2024	336.854	-1,88%	10,49	10,31	10,71	10,43
16/01/2024	209.116	0,85%	10,45	10,37	10,63	10,63
15/01/2024	283.079	-1,77%	10,90	10,4809	10,9201	10,54
12/01/2024	283.079	-1,77%	10,90	10,4809	10,9201	10,54
11/01/2024	262.061	-0,46%	10,615	10,60	10,87	10,73
10/01/2024	257.783	-0,83%	10,81	10,565	10,86	10,78
09/01/2024	223.178	-1,72%	10,90	10,80	10,94	10,87
08/01/2024	247.361	2,42%	10,75	10,74	11,065	11,0614
05/01/2024	446.112	-2,35%	10,985	10,80	11,135	10,80
04/01/2024	369.091	2,03%	10,755	10,755	11,06	11,06
03/01/2024	390.157	-4,91%	11,24	10,82	11,23	10,84
02/01/2024	296.525	1,15%	11,24	11,19	11,47	11,40
29/12/2023	428.627	-1,66%	11,49	11,125	11,4984	11,27
28/12/2023	561.944	0,70%	11,38	11,29	11,55	11,46
27/12/2023	397.320	0,09%	11,32	11,17	11,41	11,38
26/12/2023	370.005	2,16%	11,14	11,05	11,415	11,37
22/12/2023	268.112	0,45%	11,04	11,04	11,2366	11,13
21/12/2023	852.576	1,65%	10,92	10,84	11,15	11,08
20/12/2023	588.115	-3,45%	11,19	10,775	11,30	10,90
19/12/2023	234.605	2,64%	11,19	11,0908	11,34	11,29
18/12/2023	377.915	0,55%	11,00	10,87	11,215	11,00
15/12/2023	361.599	-5,04%	11,57	10,935	11,6994	10,94
14/12/2023	784.144	5,98%	10,44	11,15	11,6994	11,52
13/12/2023	1.122.506	3,82%	10,44	10,295	10,905	10,87
12/12/2023	534.159	-1,13%	10,58	10,255	10,54	10,47
11/12/2023	597.985	0,67%	10,58	10,47	10,65	10,59
08/12/2023	739.293	1,45%	10,44	10,35	10,635	10,52
07/12/2023	1.888.075	3,49%	10,09	9,94	10,375	10,37
06/12/2023	505.421	0,30%	10,15	10,00	10,31	10,02
05/12/2023	474.136	-8,18%	10,74	9,99	10,79	9,99
04/12/2023	464.106	0,00%	10,79	10,71	10,93	10,88
01/12/2023	805.735	4,12%	10,43	10,429	10,892	10,88
30/11/2023	243.919	-1,42%	10,68	10,435	11,00	10,45
29/11/2023	346.348	-0,19%	10,87	10,57	11,00	10,60
28/11/2023	388.031	-0,56%	10,58	10,53	10,76	10,62
27/11/2023	279.220	-3,09%	10,88	10,645	10,929	10,68
24/11/2023	82.860	0,18%	10,985	10,945	11,03	10,95
23/11/2023	237.419	1,57%	10,89	10,92	11,105	11,00
22/11/2023	223.274	0,92%	10,89	10,92	11,105	10,93
21/11/2023	168.186	-2,43%	11,05	10,825	11,015	10,83
20/11/2023	418.830	-0,72%	11,24	11,03	11,345	11,10
17/11/2023	528.772	2,76%	11,025	10,83	11,18	11,18
16/11/2023	302.690	-2,42%	11,52	10,82	11,52	10,88
15/11/2023	389.516	-2,54%	11,52	11,15	11,52	11,15
14/11/2023	486.626	2,97%	11,79	11,425	11,845	11,44
13/11/2023	552.650	-2,89%	11,35	11,07	11,35	11,11
10/11/2023	326.522	4,57%	11,03	11,009	11,515	11,44
09/11/2023	600.001	-5,19%	11,77	10,90	11,8789	11,15
08/11/2023	723.328	-1,18%	10,99	10,58	11,80	11,76
07/11/2023	393.994	2,59%	11,51	11,48	11,955	11,90
06/11/2023	474.450	0,87%	11,445	11,36	11,63	11,60
03/11/2023	832.997	3,79%	11,445	10,86	11,64	11,50
02/11/2023	208.806	3,07%	10,80	10,86	11,08	11,08
01/11/2023	263.516	-0,37%	10,80	10,575	10,79	10,75
31/10/2023	254.552	-0,09%	10,84	10,63	10,91	10,79
30/10/2023	275.649	0,37%	10,92	10,68	10,97	10,80
27/10/2023	163.780	0,09%	10,82	10,685	11,12	10,81
26/10/2023	423.702	-0,83%	11,065	10,52	11,02	10,80
25/10/2023	556.854	-2,94%	10,91	10,65	11,22	10,89
24/10/2023	1.201.216	4,66%	11,12	10,82	11,22	11,22
23/10/2023	737.087	-3,42%	11,12	10,70	11,14	10,72
20/10/2023	882.249	-1,07%	11,26	11,055	11,34	11,10
19/10/2023	435.559	-3,86%	11,685	11,19	11,675	11,22
18/10/2023	509.965	-1,10%	11,685	11,51	11,79	11,67
17/10/2023	727.989	0,43%	11,80	11,61	12,145	11,80
16/10/2023	583.678	0,34%	11,79	11,61	11,935	11,75
13/10/2023	764.989	-2,17%	12,05	11,52	12,455	11,71
12/10/2023	621.752	-5,79%	13,14	11,87	12,455	11,71
11/10/2023	492.238	-4,97%	13,14	12,375	13,20	12,43
10/10/2023	190.616	2,35%	12,74	12,98	13,345	13,08
09/10/2023	184.803	0,08%	12,74	12,36	12,8395	12,78