Everi Holdings Inc (EVRI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19-05-2023	453.921	2,31%	14,92	14,8599	15,24	15,06
18-05-2023	398.332	0,27%	14,595	14,44	14,80	14,72
17-05-2023	398.130	0,82%	14,745	14,60	14,82	14,68
16-05-2023	286.564	-4,27%	15,05	14,545	15,045	14,56
15-05-2023	376.460	5,26%	14,61	14,49	15,21	15,21
12-05-2023	358.841	-0,96%	14,655	14,40	15,09	14,45
11-05-2023	472.117	-4,77%	15,28	14,465	15,52	14,59
10-05-2023	778.057	1,93%	17,63	15,292	17,76	15,32
09-05-2023	605.271	0,27%	14,835	14,72	15,22	15,03
08-05-2023	296.086	-0,93%	15,33	14,86	15,325	14,99
05-05-2023	815.663	2,37%	15,20	15,01	15,35	15,13
04-05-2023	859.195	-2,31%	15,10	14,73	15,15	14,78
03-05-2023	416.343	0,07%	15,23	15,13	15,41	15,13
02-05-2023	368.383	-1,50%	15,27	14,47	15,155	15,12
01-05-2023	519.180	0,99%	15,21	15,13	15,42	15,35
28-04-2023	404.603	0,73%	15,08	15,055	15,415	15,20
27-04-2023	256.696	2,37%	14,82	14,49	15,13	15,09
26-04-2023	476.560	-0,54%	14,87	14,69	15,02	14,74
25-04-2023	649.128	-0,99%	15,10	14,69	15,11	15,03
24-04-2023	416.137	-2,13%	15,54	15,085	15,70	15,18
21-04-2023	553.023	-2,58%	15,97	15,335	15,97	15,51
20-04-2023	232.520	-2,75%	16,25	15,81	16,395	15,92
19-04-2023	213.348	-0,97%	16,395	16,295	16,655	16,31
18-04-2023	234.540	1,44%	16,63	16,45	16,87	16,88
17-04-2023	241.255	1,96%	16,36	16,28	16,67	16,64
14-04-2023	212.480	-1,45%	16,58	16,13	16,68	16,32
13-04-2023	494.579	1,16%	16,35	16,28	16,65	16,56
12-04-2023	254.903	-1,09%	16,82	16,31	16,89	16,37
11-04-2023	625.642	2,73%	16,40	16,11	16,7378	16,55
10-04-2023	294.581	-0,49%	16,185	16,075	16,355	16,11
06-04-2023	369.044	-0,92%	16,26	16,14	16,345	16,19
05-04-2023	142.252	-4,05%	16,96	16,30	16,87	16,34
04-04-2023	453.520	-0,06%	17,03	16,79	17,118	17,03
03-04-2023	257.399	-0,64%	17,27	16,75	17,41	17,04
31-03-2023	366.318	1,66%	16,96	16,97	17,32	17,15
30-03-2023	170.746	-0,24%	17,07	16,805	17,125	16,87
29-03-2023	99.825	1,75%	16,70	16,58	16,92	16,91
28-03-2023	120.582	0,12%	16,55	16,44	16,815	16,62
27-03-2023	123.777	0,97%	16,76	16,36	16,83	16,60
24-03-2023	159.275	0,43%	16,07	15,87	16,44	16,44
23-03-2023	195.304	-1,62%	16,66	16,135	16,925	16,37
22-03-2023	328.109	-3,03%	17,13	16,62	17,27	16,64
21-03-2023	504.091	2,02%	17,26	17,085	17,395	17,16
20-03-2023	139.534	0,48%	16,91	16,81	17,04	16,82
17-03-2023	268.794	-1,41%	16,73	16,565	16,975	16,74
16-03-2023	355.690	0,89%	16,66	16,51	17,155	16,98
15-03-2023	548.431	-0,83%	16,53	16,325	16,82	16,83
14-03-2023	277.302	3,73%	16,71	16,82	17,23	16,97
13-03-2023	174.929	-4,50%	16,71	16,19	16,805	16,36
10-03-2023	337.137	-4,25%	17,81	17,07	17,835	17,13
09-03-2023	202.653	-2,67%	18,32	17,875	18,42	17,89
08-03-2023	186.324	-1,24%	18,51	18,20	18,55	18,38
07-03-2023	273.636	-0,75%	18,71	18,59	19,125	18,61
06-03-2023	378.486	-1,32%	18,86	18,675	19,00	18,75
03-03-2023	310.635	1,12%	18,66	18,48	19,01	19,00
02-03-2023	344.740	0,70%	18,515	18,345	18,88	18,79
01-03-2023	353.646	-1,74%	19,435	18,57	19,815	18,66
28-02-2023	392.626	0,85%	18,85	18,81	19,16	18,99
27-02-2023	531.110	3,46%	18,34	18,30	18,87	18,83
24-02-2023	255.181	-2,20%	18,36	18,08	18,38	18,20
23-02-2023	225.880	0,05%	18,83	18,34	18,84	18,61
22-02-2023	240.450	0,22%	18,73	18,555	18,86	18,60
21-02-2023	237.193	-3,13%	19,07	18,465	19,08	18,56
20-02-2023	260.035	1,54%	18,91	18,75	19,215	19,16
17-02-2023	260.035	1,54%	18,91	18,75	19,215	19,16
16-02-2023	197.584	-0,68%	18,73	18,73	19,13	18,87
15-02-2023	260.523	1,39%	18,665	18,5918	19,06	19,00
14-02-2023	280.692	1,02%	18,55	18,47	18,765	18,74
13-02-2023	138.891	0,11%	18,41	18,3865	18,57	18,55
10-02-2023	228.171	0,33%	18,39	18,28	18,59	18,53
09-02-2023	271.682	-1,55%	19,00	18,38	19,16	18,47
08-02-2023	279.389	0,16%	18,635	18,53	18,835	18,76
07-02-2023	196.211	2,07%	18,395	18,345	18,78	18,73
06-02-2023	269.855	-2,08%	18,60	18,1245	18,70	18,35
03-02-2023	412.395	-0,49%	18,165	18,22	19,06	18,28
02-02-2023	331.086	2,00%	18,23	18,1507	18,72	18,37
01-02-2023	402.147	3,69%	17,36	17,32	18,04	18,01
31-01-2023	345.773	2,66%	17,00	17,00	17,38	17,37
30-01-2023	172.963	-0,88%	16,89	16,80	17,11	16,92
27-01-2023	186.728	0,18%	17,05	16,935	17,23	17,07
26-01-2023	304.246	0,18%	17,20	16,82	17,37	17,04
25-01-2023	137.958	2,90%	16,30	16,26	17,01	17,01
24-01-2023	135.264	-1,37%	16,75	16,485	16,87	16,53
23-01-2023	176.866	2,57%	16,48	16,4001	16,805	16,76
20-01-2023	366.730	1,49%	16,16	16,10	16,45	16,34
19-01-2023	234.754	1,39%	15,72	15,70	16,105	16,10
18-01-2023	288.926	-0,87%	16,115	15,84	16,43	15,88
17-01-2023	283.742	-0,25%	15,97	15,87	16,175	16,02
16-01-2023	197.760	0,56%	15,95	15,795	16,115	16,09
13-01-2023	197.760	0,56%	15,95	15,795	16,115	16,09
12-01-2023	291.945	2,70%	15,72	15,50	16,055	16,00
11-01-2023	178.130	2,50%	15,305	15,23	15,59	15,58
10-01-2023	194.500	0,93%	14,96	14,815	15,21	15,20
09-01-2023	276.298	1,14%	15,12	14,96	15,20	15,06
06-01-2023	189.563	1,57%	14,95	14,63	15,025	14,89
05-01-2023	228.118	0,96%	14,445	14,37	14,80	14,66
04-01-2023	454.383	1,97%	14,57	14,29	14,62	14,52
03-01-2023	191.088	-0,77%	14,54	14,13	14,5686	14,24
02-01-2023	167.458	-4,40%	14,185	14,0851	14,42	13,70
30-12-2022	167.458	-4,40%	14,185	14,0851	14,42	13,70