SLM Corporation (SLM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28-02-2024	993.050	2,50%	20,03	19,97	20,54	20,52
27-02-2024	972.205	2,40%	19,70	19,605	20,03	20,02
26-02-2024	1.109.194	-0,61%	19,62	19,55	20,02	19,55
23-02-2024	819.678	-0,10%	19,82	19,66	19,97	19,67
22-02-2024	2.396.043	-0,41%	19,72	19,69	20,11	19,69
21-02-2024	1.688.853	-2,42%	20,12	19,585	20,065	19,77
20-02-2024	3.143.525	0,40%	20,25	20,05	20,645	20,26
19-02-2024	912.365	-0,40%	20,25	20,03	20,485	20,18
16-02-2024	912.365	-0,40%	20,25	20,03	20,485	20,18
15-02-2024	1.137.566	0,50%	20,25	20,075	20,395	20,26
14-02-2024	1.496.644	2,86%	19,85	19,76	20,22	20,16
13-02-2024	1.319.745	-1,31%	19,59	19,275	19,635	19,60
12-02-2024	1.274.885	1,25%	19,59	19,59	20,055	19,845
09-02-2024	972.369	0,51%	19,50	19,38	19,70	19,60
08-02-2024	836.084	2,15%	19,18	19,045	19,52	19,50
07-02-2024	903.056	-0,68%	19,18	18,845	19,23	19,09
06-02-2024	1.556.022	-0,26%	19,27	19,045	19,44	19,22
05-02-2024	841.305	-0,21%	19,17	18,955	19,388	19,27
02-02-2024	1.038.971	-0,92%	19,21	19,17	19,485	19,31
01-02-2024	1.133.895	-1,96%	19,82	19,365	19,94	19,49
31-01-2024	1.592.353	-3,31%	19,82	19,86	20,31	19,88
30-01-2024	1.364.265	1,93%	19,82	20,19	20,605	20,56
29-01-2024	1.643.005	1,56%	19,82	19,51	20,205	20,17
26-01-2024	2.466.052	0,00%	19,87	19,775	20,48	19,86
25-01-2024	3.196.344	3,44%	20,00	19,325	20,50	19,86
24-01-2024	1.092.314	0,05%	19,32	19,16	19,455	19,20
23-01-2024	1.124.258	-0,72%	19,20	19,07	19,4389	19,19
22-01-2024	633.245	1,79%	19,20	19,165	19,435	19,33
19-01-2024	689.509	2,43%	18,65	18,57	19,00	18,99
18-01-2024	1.095.798	-0,80%	18,69	18,255	18,69	18,54
17-01-2024	948.567	-0,21%	18,50	18,515	18,765	18,69
16-01-2024	628.651	1,03%	18,66	18,355	18,72	18,73
15-01-2024	709.642	-0,48%	18,66	18,40	18,77	18,54
12-01-2024	709.642	-0,48%	18,66	18,40	18,77	18,54
11-01-2024	1.102.480	0,70%	18,37	18,305	18,705	18,63
10-01-2024	2.854.098	2,10%	18,45	18,29	18,645	18,50
09-01-2024	1.315.699	-2,27%	18,61	18,04	18,605	18,12
08-01-2024	771.091	-0,54%	18,61	18,41	18,615	18,54
05-01-2024	1.360.999	0,59%	18,44	18,35	18,835	18,64
04-01-2024	1.661.329	0,00%	18,43	18,36	18,845	18,53
03-01-2024	1.326.453	-3,64%	19,11	18,525	19,11	18,53
02-01-2024	954.034	0,58%	19,28	18,91	19,28	19,23
29-12-2023	585.487	-0,83%	19,28	19,10	19,29	19,12
28-12-2023	488.403	-0,05%	18,87	19,18	19,345	19,28
27-12-2023	501.781	0,99%	18,87	19,12	19,355	19,30
26-12-2023	467.202	1,33%	18,87	18,815	19,13	19,11
22-12-2023	456.584	-0,05%	19,00	18,77	19,04	18,86
21-12-2023	1.270.025	1,45%	18,75	18,66	18,885	18,87
20-12-2023	1.998.054	-0,38%	18,64	18,555	18,91	18,60
19-12-2023	1.018.904	2,64%	18,30	18,24	18,795	18,67
18-12-2023	1.422.328	-0,33%	18,32	18,105	18,405	18,19
15-12-2023	1.864.612	-0,71%	18,14	18,145	18,40	18,25
14-12-2023	1.798.932	2,91%	18,14	17,945	18,50	18,38
13-12-2023	3.126.296	5,93%	17,36	17,1401	17,9475	17,86
12-12-2023	2.047.896	-0,94%	17,02	16,84	17,27	16,86
11-12-2023	1.553.531	0,95%	16,53	16,79	17,165	17,02
08-12-2023	1.891.578	3,69%	16,53	16,39	17,145	16,86
07-12-2023	1.453.758	2,33%	15,98	15,951	16,335	16,26
06-12-2023	1.006.045	-0,31%	16,05	15,85	16,43	15,89
05-12-2023	1.762.499	0,63%	15,83	15,64	15,99	15,94
04-12-2023	1.213.095	0,70%	15,66	15,655	16,02	15,84
01-12-2023	1.672.646	5,43%	14,88	14,83	15,92	15,73
30-11-2023	1.410.241	4,16%	14,70	14,65	15,06	15,03
29-11-2023	864.312	0,00%	14,56	14,41	14,745	14,43
28-11-2023	622.826	2,20%	14,09	14,03	14,45	14,43
27-11-2023	676.424	-1,81%	13,98	14,10	14,26	14,12
24-11-2023	301.190	-0,66%	13,98	14,27	14,44	14,265
23-11-2023	886.990	4,30%	13,98	13,93	14,40	14,55
22-11-2023	884.610	2,94%	13,98	13,93	14,40	14,36
21-11-2023	863.020	-3,26%	14,46	13,93	14,39	13,95
20-11-2023	876.829	-0,28%	14,46	14,195	14,52	14,42
17-11-2023	705.369	0,42%	14,55	14,43	14,61	14,46
16-11-2023	4.144.748	-4,26%	15,01	14,37	15,03	14,40
15-11-2023	884.752	0,20%	15,04	14,945	15,15	15,04
14-11-2023	859.701	0,87%	15,21	14,875	15,24	15,01
13-11-2023	1.262.203	0,07%	14,86	14,80	15,225	14,88
10-11-2023	1.313.972	1,16%	14,82	14,64	14,97	14,87
09-11-2023	1.457.065	-0,14%	14,96	14,68	15,00	14,70
08-11-2023	1.516.218	-1,60%	14,83	14,69	15,08	14,72
07-11-2023	1.171.314	0,88%	14,83	14,82	15,065	14,96
06-11-2023	1.217.772	0,27%	14,81	14,65	14,96	14,83
03-11-2023	1.817.448	3,50%	14,56	14,38	15,145	14,79
02-11-2023	1.750.923	6,25%	13,52	13,52	14,30	14,29
01-11-2023	1.800.387	3,46%	13,11	13,02	13,50	13,45
31-10-2023	1.548.516	-1,22%	13,16	12,91	13,22	13,00
30-10-2023	1.428.038	2,73%	12,93	12,81	13,255	13,16
27-10-2023	747.761	-1,18%	13,20	12,795	13,23	13,005
26-10-2023	3.433.927	1,31%	12,63	12,26	13,695	13,16
25-10-2023	997.671	-0,08%	13,08	12,84	13,03	12,99
24-10-2023	917.333	-0,38%	13,05	12,98	13,24	13,00
23-10-2023	830.024	-0,69%	13,05	13,01	13,275	13,05
20-10-2023	1.100.068	-1,13%	13,27	13,055	13,27	13,14
19-10-2023	1.244.642	-1,19%	13,45	13,27	13,50	13,29
18-10-2023	734.741	-1,10%	13,52	13,37	13,55	13,45
17-10-2023	1.394.043	2,87%	13,14	13,175	13,61	13,60
16-10-2023	1.597.160	0,99%	13,59	13,175	13,46	13,22
13-10-2023	954.816	-3,18%	13,59	13,065	13,70	13,09
12-10-2023	1.178.538	1,43%	13,33	13,115	13,605	13,52
11-10-2023	1.022.716	0,00%	13,33	13,105	13,495	13,33
10-10-2023	1.467.512	0,91%	13,23	13,23	13,475	13,33