Everi Holdings Inc (EVRI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	202.345	0,39%	12,77	12,46	12,835	12,77
05/10/2023	209.406	0,16%	12,76	12,545	12,822	12,72
04/10/2023	309.319	0,24%	12,76	12,585	12,805	12,70
03/10/2023	275.692	-3,28%	13,25	12,63	13,14	12,67
02/10/2023	331.541	-0,91%	13,25	12,98	13,24	13,10
29/09/2023	224.284	-1,86%	13,54	13,185	13,67	13,22
28/09/2023	251.094	1,97%	13,29	13,24	13,56	13,47
27/09/2023	157.104	-0,98%	13,53	13,21	13,485	13,21
26/09/2023	345.013	-1,98%	13,53	13,30	13,755	13,34
25/09/2023	247.551	-1,95%	13,90	13,49	13,87	13,61
22/09/2023	171.561	0,43%	13,90	13,76	14,03	13,88
21/09/2023	154.091	-2,26%	13,89	13,73	13,99	13,82
20/09/2023	189.161	-1,05%	14,43	14,12	14,475	14,14
19/09/2023	164.560	-1,79%	14,59	14,20	14,615	14,29
18/09/2023	164.298	-2,55%	14,91	14,54	14,91	14,55
15/09/2023	351.487	-0,33%	14,87	14,835	15,095	14,93
14/09/2023	324.093	3,67%	14,53	14,53	15,13	14,98
13/09/2023	208.651	-1,16%	14,53	14,45	14,73	14,45
12/09/2023	206.460	2,67%	14,23	14,26	14,625	14,62
11/09/2023	206.005	0,92%	14,52	14,045	14,35	14,24
08/09/2023	256.251	0,14%	14,52	13,9501	14,16	14,11
07/09/2023	211.487	-2,96%	14,52	14,05	14,55	14,09
06/09/2023	145.668	0,07%	14,68	14,26	14,63	14,52
05/09/2023	236.703	-1,69%	14,68	14,32	14,65	14,51
04/09/2023	135.721	2,08%	14,625	14,49	14,76	14,76
01/09/2023	135.721	2,08%	14,625	14,49	14,76	14,76
31/08/2023	253.163	0,70%	14,23	14,43	14,67	14,46
30/08/2023	190.481	0,91%	14,23	14,2194	14,40	14,36
29/08/2023	273.537	1,43%	14,025	13,97	14,44	14,23
28/08/2023	220.933	1,30%	13,99	13,91	14,17	14,03
25/08/2023	162.134	1,17%	13,84	13,53	13,97	13,85
24/08/2023	217.326	0,81%	13,48	13,47	13,81	13,69
23/08/2023	313.340	0,07%	13,55	13,49	13,78	13,58
22/08/2023	410.659	1,12%	13,19	13,525	13,755	13,57
21/08/2023	335.221	1,13%	13,02	13,30	13,61	13,42
18/08/2023	290.101	1,22%	13,02	12,98	13,41	13,29
17/08/2023	207.181	0,92%	13,04	12,98	13,285	13,13
16/08/2023	470.464	0,15%	12,95	12,875	13,08	13,01
15/08/2023	370.625	-4,24%	13,285	12,955	13,30	12,86
14/08/2023	365.365	-1,25%	13,60	13,332	13,64	13,43
11/08/2023	615.279	1,87%	13,01	13,25	13,77	13,60
10/08/2023	1.082.141	3,09%	13,01	12,59	13,535	13,35
09/08/2023	2.192.766	-11,36%	14,79	12,65	14,79	12,95
08/08/2023	474.304	-2,14%	14,75	14,40	14,75	14,61
07/08/2023	464.871	0,40%	14,67	14,88	15,05	14,93
04/08/2023	239.857	2,06%	14,67	14,58	15,01	14,87
03/08/2023	186.551	-0,95%	14,66	14,40	14,63	14,57
02/08/2023	267.046	-3,16%	14,92	14,71	14,99	14,71
01/08/2023	286.867	2,36%	14,98	14,655	15,20	15,19
31/07/2023	231.319	0,00%	14,95	14,7795	15,04	14,84
28/07/2023	231.543	0,82%	14,95	14,81	15,04	14,84
27/07/2023	255.882	-2,26%	15,19	14,64	15,235	14,72
26/07/2023	348.982	1,07%	14,82	14,72	15,105	15,06
25/07/2023	174.862	0,54%	14,78	14,72	14,935	14,90
24/07/2023	249.376	0,61%	14,70	14,60	14,88	14,82
21/07/2023	291.064	0,20%	14,80	14,64	14,84	14,73
20/07/2023	175.436	-1,54%	14,86	14,555	14,9182	14,70
19/07/2023	431.755	0,88%	14,77	14,70	14,95	14,93
18/07/2023	144.209	0,41%	14,825	14,755	14,99	14,80
17/07/2023	184.649	0,00%	14,63	14,639	14,905	14,74
14/07/2023	232.834	-0,87%	14,86	14,585	14,87	14,74
13/07/2023	280.259	-0,80%	15,06	14,775	15,15	14,87
12/07/2023	507.386	3,52%	14,81	14,7573	15,22	14,99
11/07/2023	301.942	-2,77%	14,58	14,2201	14,60	14,06
10/07/2023	254.062	3,07%	13,98	13,99	14,47	14,46
07/07/2023	232.880	1,67%	13,88	13,835	14,15	14,03
06/07/2023	439.231	-2,27%	13,975	13,67	14,04	13,80
05/07/2023	346.629	-3,55%	14,55	13,935	14,705	14,12
04/07/2023	105.450	3,18%	14,55	14,505	14,705	14,92
03/07/2023	105.450	3,18%	14,55	14,505	14,705	14,92
30/06/2023	235.081	-0,41%	14,55	14,341	14,63	14,46
29/06/2023	224.769	2,76%	14,26	14,20	14,65	14,52
28/06/2023	288.725	-1,19%	14,22	14,045	14,45	14,13
27/06/2023	254.336	1,78%	14,145	14,01	14,46	14,30
26/06/2023	315.376	-0,36%	14,11	14,02	14,42	14,05
23/06/2023	698.514	-3,49%	14,28	14,07	14,47	14,10
22/06/2023	206.809	-0,34%	14,56	14,43	14,745	14,61
21/06/2023	168.128	-1,35%	14,80	14,55	14,83	14,66
20/06/2023	287.988	0,75%	14,64	14,57	14,91	14,86
19/06/2023	322.909	-1,27%	15,00	14,61	15,055	14,75
16/06/2023	322.909	-1,27%	15,00	14,61	15,055	14,75
15/06/2023	271.088	-1,13%	15,01	14,785	15,07	14,94
14/06/2023	337.291	-3,39%	15,65	15,085	15,74	15,11
13/06/2023	244.679	-0,32%	15,76	15,49	15,83	15,64
12/06/2023	170.499	0,19%	15,65	15,57	15,895	15,69
09/06/2023	272.156	-1,70%	16,00	15,575	16,075	15,66
08/06/2023	250.292	0,06%	15,77	15,65	15,99	15,93
07/06/2023	319.701	2,84%	14,84	15,57	15,96	15,92
06/06/2023	268.956	4,95%	14,84	14,75	15,5775	15,48
05/06/2023	196.138	-1,07%	14,93	14,71	15,00	14,75
02/06/2023	362.640	5,89%	14,44	14,45	14,96	14,909
01/06/2023	199.484	1,30%	13,98	13,8301	14,245	14,08
31/05/2023	293.765	-2,43%	14,53	13,85	14,56	14,06
30/05/2023	293.765	-2,43%	14,53	13,85	14,56	14,06
29/05/2023	192.714	0,21%	14,38	14,295	14,525	14,41
26/05/2023	192.714	0,21%	14,38	14,295	14,525	14,41
25/05/2023	206.586	-2,58%	14,78	14,361	14,84	14,38
24/05/2023	244.773	-0,54%	14,84	14,475	14,885	14,76
23/05/2023	259.879	0,80%	15,06	14,805	15,275	15,20
22/05/2023	402.675	0,13%	15,14	14,99	15,32	15,08