Everi Holdings Inc (EVRI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	162.449	3,47%	14,00	13,93	14,34	14,33
28/12/2022	179.786	-1,28%	14,07	13,84	14,13	13,85
27/12/2022	136.610	-1,89%	14,26	13,96	14,31	14,03
23/12/2022	30.339	0,82%	14,15	13,92	14,265	14,165
22/12/2022	262.037	1,96%	13,56	13,52	14,06	14,05
21/12/2022	247.828	-1,71%	14,09	13,78	14,17	13,78
20/12/2022	209.313	2,04%	13,845	13,66	14,18	14,02
19/12/2022	745.312	-7,35%	14,81	13,69	14,75	13,74
16/12/2022	209.655	1,85%	14,48	14,35	14,865	14,83
15/12/2022	233.545	-4,08%	14,90	14,51	14,90	14,56
14/12/2022	226.652	-1,62%	15,43	14,86	15,425	15,18
13/12/2022	362.741	3,07%	15,32	15,27	15,63	15,43
12/12/2022	274.469	1,84%	14,65	14,545	15,09	14,97
09/12/2022	550.611	-0,61%	14,575	14,50	14,725	14,70
08/12/2022	275.016	0,68%	14,83	14,66	14,98	14,79
07/12/2022	723.089	-2,72%	15,035	14,465	15,05	14,69
06/12/2022	1.598.620	-3,64%	15,64	14,95	15,73	15,10
05/12/2022	1.037.789	-4,36%	16,22	15,665	16,405	15,67
02/12/2022	1.179.532	-0,61%	16,17	16,14	16,455	16,39
01/12/2022	908.768	-1,38%	16,97	16,48	17,16	16,49
30/11/2022	1.278.932	1,64%	16,505	16,22	16,81	16,72
29/11/2022	755.617	-0,72%	16,555	16,39	16,60	16,45
28/11/2022	1.092.388	0,73%	16,25	16,15	16,60	16,56
25/11/2022	279.099	1,36%	16,26	16,24	16,55	16,43
24/11/2022	2.348.598	-2,70%	16,65	16,16	16,65	16,21
23/11/2022	2.348.598	-2,70%	16,65	16,16	16,65	16,21
22/11/2022	755.589	-1,01%	16,95	16,63	17,11	16,66
21/11/2022	770.993	-1,06%	16,93	16,61	16,9489	16,83
18/11/2022	1.126.490	0,24%	17,16	16,89	17,32	17,01
17/11/2022	579.059	-0,93%	16,86	16,80	17,10	16,97
16/11/2022	496.596	-0,58%	17,02	16,99	17,24	17,13
15/11/2022	743.560	1,65%	17,55	16,87	17,55	17,23
14/11/2022	197.586	-0,88%	16,94	16,875	17,46	16,95
11/11/2022	420.793	0,00%	17,32	17,04	17,63	17,10
10/11/2022	310.482	5,43%	17,08	16,94	17,50	17,10
09/11/2022	438.260	-3,62%	16,61	16,20	17,45	16,24
08/11/2022	1.309.414	-11,41%	18,27	16,16	18,21	16,85
07/11/2022	246.286	3,15%	18,76	18,50	19,015	18,99
04/11/2022	100.640	2,68%	18,18	17,98	18,425	18,40
03/11/2022	133.763	-2,45%	18,11	17,87	18,26	17,92
02/11/2022	150.099	-3,97%	18,95	18,3307	19,18	18,37
01/11/2022	139.424	0,79%	19,29	18,94	19,42	19,13
31/10/2022	234.455	-0,16%	19,06	18,89	19,23	18,98
28/10/2022	131.530	1,69%	18,84	18,48	19,085	19,005
27/10/2022	102.549	0,16%	18,92	18,635	19,045	18,69
26/10/2022	201.293	0,16%	18,75	18,55	19,08	18,66
25/10/2022	191.864	2,76%	18,02	17,91	18,74	18,63
24/10/2022	105.068	0,39%	17,96	17,85	18,22	18,13
21/10/2022	120.233	1,09%	17,95	17,615	18,16	18,055
20/10/2022	133.682	-0,06%	18,06	17,795	18,27	17,87
19/10/2022	147.018	-1,27%	17,975	17,71	18,255	17,88
18/10/2022	329.884	0,95%	18,28	18,04	18,78	18,06
17/10/2022	279.444	4,25%	17,66	17,545	17,94	17,89
14/10/2022	138.177	-1,94%	17,76	17,13	17,86	17,16
13/10/2022	180.926	2,70%	16,61	15,88	17,72	17,50
12/10/2022	300.655	-0,82%	17,11	16,90	17,2885	17,04
11/10/2022	367.412	-0,75%	16,84	16,84	17,635	17,18
10/10/2022	171.900	-1,31%	17,625	17,18	17,632	17,31
07/10/2022	136.451	-1,96%	17,68	17,425	17,87	17,54
06/10/2022	210.473	-0,50%	17,81	17,76	18,06	17,90
05/10/2022	181.430	0,45%	17,18	17,18	18,12	17,99
04/10/2022	234.606	7,70%	16,17	16,17	18,13	17,91
03/10/2022	164.976	2,53%	16,42	16,02	16,845	16,63
30/09/2022	175.044	0,81%	15,98	15,78	16,555	16,22
29/09/2022	205.764	-3,36%	16,29	15,875	16,25	16,10
28/09/2022	176.696	3,87%	16,17	16,04	16,75	16,66
27/09/2022	179.405	3,55%	15,95	15,7514	16,36	16,04
26/09/2022	193.223	-3,31%	16,34	15,47	16,34	15,49
23/09/2022	202.055	-3,20%	16,34	15,70	16,381	16,02
22/09/2022	256.083	-2,88%	17,07	16,41	17,08	16,55
21/09/2022	193.405	-2,13%	17,56	17,01	17,645	17,04
20/09/2022	117.709	-1,08%	17,37	17,14	17,515	17,41
19/09/2022	118.275	0,86%	17,31	17,46	17,74	17,60
16/09/2022	162.620	-1,64%	17,29	16,99	17,49	17,45
15/09/2022	171.270	0,62%	17,75	17,545	18,03	17,74
14/09/2022	233.338	-1,12%	17,96	17,27	17,955	17,63
13/09/2022	224.856	-5,51%	18,33	17,69	18,46	17,83
12/09/2022	257.791	1,67%	18,83	18,6334	19,04	18,87
09/09/2022	236.295	1,31%	18,57	18,31	18,75	18,56
08/09/2022	162.725	-0,87%	18,02	17,90	18,39	18,14
07/09/2022	164.964	-1,78%	17,935	17,93	18,475	17,67
06/09/2022	176.176	-2,23%	18,41	17,63	18,5298	17,99
05/09/2022	208.978	-0,70%	18,70	18,27	18,915	18,40
02/09/2022	208.978	-0,70%	18,70	18,27	18,915	18,40
01/09/2022	239.907	0,16%	18,14	18,09	18,57	18,53
31/08/2022	280.366	-1,33%	18,84	18,48	18,925	18,50
30/08/2022	498.243	-2,04%	19,24	18,55	19,2675	18,75
29/08/2022	421.790	2,30%	18,42	18,30	19,29	19,14
26/08/2022	422.052	-5,98%	19,87	18,67	19,97	18,71
25/08/2022	294.998	-0,20%	20,15	19,72	20,22	19,90
24/08/2022	254.504	-1,09%	20,10	19,89	20,28	19,94
23/08/2022	121.651	1,56%	20,00	20,08	20,305	20,16
22/08/2022	108.522	-2,70%	19,93	19,77	20,11	19,85
19/08/2022	104.442	-1,54%	20,51	20,22	20,6271	20,40
18/08/2022	150.791	0,98%	20,34	20,20	20,865	20,72
17/08/2022	103.800	-2,29%	20,665	20,35	20,699	20,52
16/08/2022	163.663	0,94%	20,71	20,64	21,11	20,995
15/08/2022	194.226	-0,38%	20,76	20,56	20,80	20,80
12/08/2022	156.088	2,30%	20,54	20,50	20,98	20,88
11/08/2022	180.602	-0,29%	20,715	20,19	20,78	20,41