SLM Corporation (SLM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	-0,84%	23,35	23,35	23,83	23,50
17/07/2024	1.198.042	-0,84%	23,35	23,35	23,83	23,50
16/07/2024	2.238.804	3,45%	23,03	22,94	23,73	23,70
15/07/2024	1.163.350	4,56%	21,79	22,215	23,035	22,91
12/07/2024	589.895	0,92%	21,79	21,71	21,99	21,91
11/07/2024	1.110.221	4,58%	20,68	20,925	21,77	21,71
10/07/2024	620.674	0,29%	20,68	20,54	20,80	20,76
09/07/2024	651.739	0,24%	20,68	20,58	20,845	20,70
08/07/2024	771.164	1,52%	20,54	20,50	20,78	20,65
05/07/2024	1.353.111	-2,59%	20,91	20,33	20,82	20,34
04/07/2024	467.341	-0,10%	20,91	20,805	21,065	20,87
03/07/2024	467.341	-0,10%	20,91	20,805	21,065	20,87
02/07/2024	808.314	0,87%	20,71	20,64	20,95	20,89
01/07/2024	849.276	-0,39%	20,69	20,625	21,06	20,71
28/06/2024	2.722.291	1,37%	20,69	20,69	21,17	20,79
27/06/2024	720.042	-0,15%	20,47	20,41	20,545	20,51
26/06/2024	719.051	-0,58%	20,58	20,44	20,705	20,54
25/06/2024	624.806	-1,57%	20,85	20,62	20,99	20,66
24/06/2024	1.597.595	0,82%	20,85	20,81	21,33	20,99
21/06/2024	1.937.323	0,73%	20,51	20,57	20,8975	20,82
20/06/2024	595.134	0,78%	20,51	20,505	20,745	20,67
19/06/2024	635.886	-1,42%	20,25	20,25	20,62	20,15
18/06/2024	416.347	0,37%	20,25	20,25	20,62	20,515
17/06/2024	903.391	2,05%	20,42	19,96	20,495	20,44
14/06/2024	699.632	-2,96%	20,42	20,025	20,54	20,03
13/06/2024	687.612	-0,48%	20,65	20,46	20,71	20,64
12/06/2024	2.887.248	3,13%	20,48	20,48	20,875	20,74
11/06/2024	1.625.105	-3,27%	20,64	20,0505	20,74	20,11
10/06/2024	917.684	1,07%	21,22	19,49	20,82	20,79
07/06/2024	975.765	-0,96%	21,22	20,51	20,805	20,57
06/06/2024	1.063.203	-0,29%	21,22	20,585	20,95	20,77
05/06/2024	692.618	-0,71%	21,22	20,85	21,51	20,94
04/06/2024	933.508	-0,57%	21,22	21,07	21,59	21,09
03/06/2024	694.576	-1,17%	21,44	21,025	21,47	21,21
31/05/2024	860.021	2,58%	21,03	20,89	21,485	21,46
30/05/2024	2.071.403	1,85%	20,71	20,57	20,99	20,92
29/05/2024	493.742	0,15%	20,27	20,10	20,625	20,54
28/05/2024	655.505	-2,24%	20,72	20,44	21,105	20,51
27/05/2024	0	1,60%	20,72	20,75	21,11	20,98
24/05/2024	653.814	1,60%	20,72	20,75	21,11	20,98
23/05/2024	1.046.731	0,24%	20,72	20,33	20,72	20,65
22/05/2024	1.251.869	-2,00%	20,96	20,451	20,969	20,60
21/05/2024	1.311.568	1,69%	21,08	20,68	21,14	21,02
20/05/2024	1.069.617	-2,32%	21,08	20,605	21,215	20,67
17/05/2024	710.269	0,43%	21,36	21,00	21,22	21,16
16/05/2024	713.032	0,29%	21,36	20,92	21,24	21,07
15/05/2024	994.650	-1,50%	21,36	20,91	21,44	21,01
14/05/2024	686.191	-0,75%	21,65	21,295	21,84	21,33
13/05/2024	735.794	-1,33%	21,96	21,455	22,04	21,49
10/05/2024	318.668	-0,73%	22,05	21,78	22,10	21,78
09/05/2024	415.969	0,83%	21,56	21,73	21,98	21,94
08/05/2024	838.701	0,60%	21,56	21,56	21,845	21,76
07/05/2024	1.008.817	-0,23%	21,72	21,595	22,74	21,63
06/05/2024	1.218.363	-1,50%	22,21	21,59	22,33	21,68
03/05/2024	830.627	2,47%	21,71	21,68	22,02	22,01
02/05/2024	758.873	1,08%	21,51	21,255	21,535	21,48
01/05/2024	1.554.366	0,28%	21,97	21,02	21,625	21,25
30/04/2024	407.782	-2,03%	21,97	21,185	21,62	21,19
29/04/2024	824.760	-1,23%	21,97	21,535	21,99	21,63
26/04/2024	1.201.033	-0,14%	22,25	21,69	22,265	21,90
25/04/2024	1.844.952	-0,77%	22,25	21,465	22,37	21,93
24/04/2024	1.045.864	0,78%	21,77	21,76	22,205	22,10
23/04/2024	983.903	2,86%	21,45	21,34	21,99	21,93
22/04/2024	1.657.428	1,09%	21,31	21,07	21,695	21,32
19/04/2024	529.981	1,49%	20,80	20,785	21,21	21,09
18/04/2024	738.289	0,97%	20,71	20,695	21,125	20,78
17/04/2024	517.648	-0,39%	20,75	20,58	21,03	20,58
16/04/2024	667.117	-0,29%	20,88	20,48	20,80	20,66
15/04/2024	759.581	0,24%	20,88	20,585	21,12	20,72
12/04/2024	436.828	-1,57%	20,91	20,56	20,955	20,67
11/04/2024	523.956	0,43%	20,91	20,79	21,09	21,00
10/04/2024	441.497	-1,69%	21,44	20,65	21,205	20,91
09/04/2024	389.403	-1,02%	21,44	21,13	21,50	21,27
08/04/2024	374.726	1,27%	21,30	21,08	21,565	21,49
05/04/2024	496.802	0,76%	21,63	21,08	21,37	21,22
04/04/2024	528.573	-1,40%	21,63	21,025	21,735	21,06
03/04/2024	592.245	0,95%	21,55	21,20	21,53	21,36
02/04/2024	780.016	-0,80%	21,55	20,96	21,33	21,16
01/04/2024	606.649	-2,11%	21,55	21,28	21,79	21,33
28/03/2024	1.427.651	0,88%	21,55	21,55	21,935	21,79
27/03/2024	465.648	2,18%	21,28	21,21	21,60	21,60
26/03/2024	941.507	-0,98%	21,42	21,125	21,55	21,14
25/03/2024	354.846	-0,05%	21,37	21,295	21,53	21,35
22/03/2024	743.294	-1,20%	21,63	21,35	21,72	21,36
21/03/2024	1.164.346	2,42%	21,23	21,23	21,74	21,62
20/03/2024	1.259.864	2,28%	20,54	20,50	21,155	21,11
19/03/2024	494.170	0,63%	20,48	20,26	20,77	20,64
18/03/2024	1.021.446	-0,15%	20,50	20,29	20,635	20,51
15/03/2024	10.225.447	-1,49%	20,70	20,535	21,10	20,54
14/03/2024	1.795.366	-1,14%	21,03	20,59	21,13	20,85
13/03/2024	1.443.445	0,48%	20,98	20,84	21,325	21,09
12/03/2024	1.276.966	0,87%	21,07	20,71	21,105	20,99
11/03/2024	1.783.907	0,63%	21,07	20,575	21,00	20,81
08/03/2024	858.495	-1,71%	21,07	20,65	21,24	20,68
07/03/2024	601.812	1,89%	21,07	20,70	21,11	21,04
06/03/2024	3.109.070	-0,96%	21,07	20,45	21,20	20,65
05/03/2024	627.880	-0,81%	20,70	20,805	21,20	20,85
04/03/2024	927.579	1,55%	20,70	20,70	21,20	21,02
01/03/2024	1.572.080	-0,10%	20,73	20,52	20,91	20,70
29/02/2024	2.574.360	1,51%	20,03	20,54	20,885	20,83