BiG | O banco que entende os seus valores.

SLM Corporation (SLM)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
12/09/2025	2.499.713	-3,14%	28,89	28,085	29,46	28,13
11/09/2025	2.293.767	0,87%	28,81	28,68	29,08	29,03
10/09/2025	1.733.549	-3,47%	30,2034	28,67	30,2034	28,81
09/09/2025	3.243.162	-2,00%	30,40	29,06	30,40	29,82
08/09/2025	1.884.516	-2,15%	31,67	30,30	31,67	30,44
05/09/2025	1.423.659	-2,08%	31,8495	30,785	32,37	31,11
04/09/2025	1.189.926	3,35%	31,05	30,11	31,775	31,77
03/09/2025	1.415.563	-0,36%	30,98	30,48	31,185	30,74
02/09/2025	1.514.016	-0,96%	30,07	30,07	31,14	30,98
29/08/2025	1.336.570	-0,10%	31,22	31,035	31,47	31,28
28/08/2025	748.235	-1,29%	31,85	31,30	32,00	31,31
27/08/2025	1.339.034	-0,44%	31,79	31,68	32,07	31,71
26/08/2025	891.338	0,98%	31,75	31,48	31,99	31,85
25/08/2025	851.475	-0,74%	31,71	31,315	32,14	31,51
22/08/2025	929.920	2,85%	30,90	30,90	32,04	31,73
21/08/2025	1.045.629	0,59%	30,54	30,32	30,875	30,84
20/08/2025	811.103	1,34%	30,25	30,05	30,74	30,66
19/08/2025	650.295	-1,24%	30,64	30,24	30,83	30,25
18/08/2025	1.915.842	1,02%	30,18	30,05	31,7599	30,63
15/08/2025	5.180.652	-8,09%	32,99	29,52	33,01	30,32
14/08/2025	942.882	-0,30%	33,14	32,48	33,14	32,99
13/08/2025	1.546.295	1,63%	32,56	32,56	33,165	33,09
12/08/2025	912.196	2,55%	31,75	31,75	32,64	32,56
11/08/2025	560.939	-0,47%	32,52	31,685	32,52	31,75
08/08/2025	612.701	1,05%	31,95	31,61	32,18	31,89
07/08/2025	1.225.338	-0,88%	31,84	31,445	32,225	31,56
06/08/2025	931.414	0,13%	31,80	31,465	31,91	31,84
05/08/2025	1.483.860	-0,19%	32,03	31,29	32,07	31,80
04/08/2025	1.085.271	1,99%	31,32	31,32	32,00	31,86
01/08/2025	1.206.565	-1,81%	31,80	30,60	31,91	31,23
31/07/2025	1.346.523	-0,06%	32,33	31,465	32,33	31,80
30/07/2025	1.754.033	-1,30%	32,25	31,695	32,385	31,82
29/07/2025	2.036.987	-1,74%	32,82	31,845	33,49	32,22
28/07/2025	2.536.859	0,15%	32,82	32,72	33,49	32,79
25/07/2025	3.688.298	2,28%	32,95	30,39	33,205	32,74
24/07/2025	2.012.770	-3,06%	33,14	31,95	33,50	32,01
23/07/2025	1.374.751	0,79%	32,67	32,43	33,50	33,02
22/07/2025	1.441.488	0,12%	32,86	32,43	33,20	32,76
21/07/2025	1.175.350	-0,34%	32,93	32,68	33,20	32,72
18/07/2025	1.251.855	-0,94%	32,66	32,555	33,3299	32,83
17/07/2025	1.169.499	1,36%	32,88	32,27	33,245	33,14
16/07/2025	1.061.005	0,20%	33,43	32,27	33,575	32,695
15/07/2025	2.002.872	-2,80%	33,42	32,61	33,66	32,63
14/07/2025	1.551.420	0,48%	33,41	33,05	33,59	33,57
11/07/2025	1.060.724	-0,89%	33,28	33,06	34,24	33,41
10/07/2025	2.028.255	1,72%	33,87	32,97	33,99	33,71
09/07/2025	2.308.550	-1,81%	34,59	33,04	35,00	33,14
08/07/2025	2.264.191	-1,89%	33,70	33,57	35,70	33,75
07/07/2025	1.604.483	1,57%	33,4677	33,4677	34,40	34,40
04/07/2025	1.425.802	1,24%	33,91	33,85	34,25	33,87
03/07/2025	1.425.680	1,24%	33,36	33,21	34,25	33,87
02/07/2025	1.411.357	1,32%	32,68	32,47	33,88	33,80
01/07/2025	2.222.428	1,74%	33,06	32,47	33,88	33,36
30/06/2025	1.215.487	-0,51%	33,2661	32,74	33,2661	32,79
27/06/2025	1.304.656	0,05%	32,47	32,25	33,37	32,96
26/06/2025	1.351.818	1,95%	32,14	31,88	33,01	32,95
25/06/2025	983.699	0,62%	32,00	31,80	32,40	32,32
24/06/2025	1.038.484	1,33%	31,41	30,96	32,29	32,12
23/06/2025	1.166.659	0,38%	31,27	30,96	31,71	31,70
20/06/2025	4.226.561	-0,38%	31,95	31,36	32,21	31,58
19/06/2025	1.333.973	1,47%	31,16	31,16	32,13	31,70
18/06/2025	1.333.000	1,47%	31,60	31,16	32,13	31,70
17/06/2025	1.219.275	-1,82%	31,49	31,22	32,09	31,24
16/06/2025	1.129.550	1,99%	29,64	29,64	32,09	31,82
13/06/2025	1.533.865	-1,36%	31,33	30,92	31,80	31,20
12/06/2025	1.343.104	-0,16%	31,74	31,22	31,765	31,63
11/06/2025	1.304.056	0,29%	31,90	31,22	31,93	31,68
10/06/2025	978.981	-0,79%	32,33	31,505	32,71	31,59
09/06/2025	1.144.827	-1,00%	32,71	31,795	32,71	31,84
06/06/2025	895.411	1,10%	32,11	31,66	32,69	32,16
05/06/2025	1.569.872	-0,75%	32,68	30,58	32,84	31,81
04/06/2025	1.208.724	-1,50%	32,39	31,83	32,92	32,05
03/06/2025	1.115.492	0,93%	32,35	31,65	32,92	32,67
02/06/2025	1.545.409	0,00%	32,37	31,65	32,75	32,37
30/05/2025	1.905.230	-1,58%	33,70	32,09	33,98	32,37
29/05/2025	1.485.435	-1,85%	34,19	32,65	34,33	32,89
28/05/2025	1.313.154	-2,47%	34,00	33,35	34,76	33,51
27/05/2025	1.523.540	2,32%	34,02	33,68	34,545	34,36
23/05/2025	1.397.849	-0,21%	32,88	32,43	33,95	33,58
22/05/2025	1.572.783	2,62%	33,33	32,77	33,925	33,65
21/05/2025	874.975	-2,41%	33,82	32,78	33,88	32,79
20/05/2025	793.829	-0,59%	33,50	33,41	34,00	33,60
19/05/2025	950.689	0,33%	33,69	33,41	33,94	33,80
16/05/2025	1.152.601	0,87%	33,33	32,845	33,80	33,69
15/05/2025	1.189.041	-0,68%	33,65	32,845	34,16	33,40
14/05/2025	1.092.913	-0,21%	33,40	33,28	33,88	33,63
13/05/2025	1.361.125	1,17%	33,43	32,76	33,88	33,70
12/05/2025	1.555.390	3,51%	33,00	32,76	33,85	33,31
09/05/2025	1.234.959	0,69%	31,76	31,61	32,46	32,18
08/05/2025	1.800.247	1,40%	31,44	31,2069	32,45	31,96
07/05/2025	2.841.893	1,25%	31,18	30,945	31,75	31,52
06/05/2025	1.318.757	-1,08%	30,74	30,52	31,95	31,13
05/05/2025	1.604.293	0,90%	30,55	30,52	31,72	31,47
02/05/2025	1.954.466	4,00%	28,83	28,78	31,25	31,19
01/05/2025	2.206.643	3,74%	28,31	27,95	30,225	29,99
30/04/2025	1.882.437	0,31%	28,25	27,95	29,58	28,91
29/04/2025	2.267.389	2,16%	27,57	27,51	29,58	28,82
28/04/2025	1.837.447	1,66%	27,39	27,39	28,2851	28,21
25/04/2025	2.366.566	-1,39%	27,13	27,13	28,45	27,75
24/04/2025	2.654.086	3,65%	27,47	25,41	28,37	28,14