SLM Corporation (SLM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-10-2023	859.922	0,08%	13,15	13,06	13,295	13,21
06-10-2023	1.142.244	-0,75%	13,19	13,14	13,53	13,20
05-10-2023	987.764	1,22%	13,29	13,01	13,30	13,30
04-10-2023	990.352	-0,98%	13,41	13,015	13,35	13,14
03-10-2023	826.438	-1,85%	13,41	13,065	13,71	13,27
02-10-2023	718.320	-0,73%	13,62	13,47	13,71	13,52
29-09-2023	702.179	0,74%	13,46	13,535	13,735	13,62
28-09-2023	547.318	0,60%	13,64	13,46	13,59	13,52
27-09-2023	884.810	-0,96%	13,64	13,425	13,64	13,44
26-09-2023	1.132.770	-1,31%	13,66	13,57	14,01	13,57
25-09-2023	534.563	0,81%	13,61	13,61	13,80	13,75
22-09-2023	705.461	-0,29%	13,71	13,61	13,80	13,64
21-09-2023	836.979	-3,19%	14,02	13,655	14,345	13,68
20-09-2023	1.302.175	0,00%	14,20	14,115	14,345	14,13
19-09-2023	1.330.942	0,43%	14,04	13,975	14,195	14,13
18-09-2023	1.235.753	-1,33%	14,26	13,90	14,29	14,07
15-09-2023	5.470.453	0,07%	14,17	14,131	14,485	14,26
14-09-2023	2.078.943	1,93%	14,09	14,06	14,25	14,25
13-09-2023	1.352.262	-1,27%	14,20	13,90	14,3097	13,98
12-09-2023	1.853.672	-0,70%	14,20	14,06	14,205	14,16
11-09-2023	618.378	0,21%	14,05	14,22	14,505	14,26
08-09-2023	1.212.458	1,86%	14,05	13,735	14,265	14,23
07-09-2023	4.128.895	-2,31%	14,25	13,91	14,29	13,97
06-09-2023	945.837	-1,31%	14,47	14,26	14,57	14,30
05-09-2023	1.545.781	-1,03%	14,55	14,205	14,62	14,49
04-09-2023	579.216	2,81%	14,35	14,27	14,69	14,64
01-09-2023	579.216	2,81%	14,35	14,27	14,69	14,64
31-08-2023	991.565	0,42%	14,25	14,145	14,25	14,24
30-08-2023	1.426.923	-1,31%	14,46	14,26	14,46	14,29
29-08-2023	1.041.614	0,91%	14,36	14,31	14,505	14,48
28-08-2023	2.684.977	0,42%	14,39	14,33	14,595	14,35
25-08-2023	544.262	-0,42%	14,24	14,18	14,45	14,29
24-08-2023	539.200	0,28%	14,24	14,24	14,455	14,35
23-08-2023	607.154	1,92%	14,04	14,01	14,33	14,31
22-08-2023	654.505	-1,89%	14,31	13,985	14,435	14,04
21-08-2023	644.176	-0,56%	14,21	14,1805	14,435	14,31
18-08-2023	704.239	0,63%	14,21	14,17	14,39	14,39
17-08-2023	665.943	-0,14%	14,46	14,215	14,45	14,30
16-08-2023	472.389	-1,04%	14,46	14,32	14,565	14,32
15-08-2023	797.491	-2,30%	14,66	14,305	14,68	14,47
14-08-2023	773.322	-1,79%	14,93	14,76	15,185	14,85
11-08-2023	692.065	1,07%	14,93	14,93	15,185	15,12
10-08-2023	741.877	-2,73%	15,40	14,935	15,49	14,96
09-08-2023	623.437	-0,77%	15,55	15,28	15,57	15,38
08-08-2023	756.039	-1,71%	15,48	15,26	15,49	15,50
07-08-2023	485.794	1,16%	15,74	15,545	15,915	15,77
04-08-2023	536.864	-1,02%	15,74	15,54	15,79	15,59
03-08-2023	393.090	-0,19%	15,72	15,58	15,835	15,75
02-08-2023	1.468.906	-2,29%	15,95	15,60	15,90	15,78
01-08-2023	614.427	-0,19%	15,86	15,812	16,215	16,15
31-07-2023	1.561.978	2,60%	15,86	15,86	16,26	16,18
28-07-2023	1.421.442	0,25%	15,81	15,745	16,065	15,77
27-07-2023	2.560.210	-3,26%	16,64	15,41	16,42	15,73
26-07-2023	1.436.605	-1,28%	16,64	16,205	16,58	16,26
25-07-2023	810.199	-1,14%	16,64	16,455	16,715	16,47
24-07-2023	2.769.900	0,97%	16,57	16,525	16,72	16,66
21-07-2023	585.694	-0,18%	16,64	16,39	16,61	16,50
20-07-2023	923.658	-1,37%	16,64	16,305	16,705	16,53
19-07-2023	881.321	-0,12%	16,53	16,605	16,89	16,76
18-07-2023	6.022.360	1,70%	16,53	16,41	16,94	16,78
17-07-2023	1.086.003	0,55%	16,37	16,32	16,54	16,50
14-07-2023	901.020	-1,32%	16,68	16,31	16,71	16,41
13-07-2023	2.299.915	-0,06%	16,67	16,53	16,70	16,63
12-07-2023	1.746.219	0,91%	16,65	16,52	16,785	16,64
11-07-2023	794.274	1,73%	16,39	16,26	16,53	16,49
10-07-2023	621.127	1,25%	15,97	16,02	16,22	16,21
07-07-2023	884.588	1,59%	15,76	15,87	16,155	16,01
06-07-2023	1.666.901	-1,50%	15,82	15,47	15,82	15,76
05-07-2023	898.268	-2,91%	16,33	15,98	16,32	16,00
04-07-2023	353.772	1,35%	16,37	16,245	16,51	16,54
03-07-2023	353.772	1,35%	16,37	16,245	16,51	16,54
30-06-2023	1.057.276	-0,91%	16,63	16,30	16,63	16,32
29-06-2023	720.339	1,60%	16,27	16,205	16,48	16,47
28-06-2023	1.061.189	0,56%	16,08	15,965	16,21	16,21
27-06-2023	1.183.545	0,81%	15,99	15,92	16,16	16,12
26-06-2023	1.032.735	0,57%	16,03	15,955	16,29	15,99
23-06-2023	2.578.829	-1,97%	16,00	15,88	16,125	15,90
22-06-2023	1.070.597	-1,52%	16,46	16,12	16,545	16,22
21-06-2023	562.434	0,12%	16,46	16,41	16,545	16,47
20-06-2023	1.471.511	-0,42%	16,52	16,29	16,52	16,45
19-06-2023	1.801.306	-1,49%	16,79	16,475	16,79	16,52
16-06-2023	1.801.306	-1,49%	16,79	16,475	16,79	16,52
15-06-2023	1.167.522	-0,06%	16,65	16,40	16,80	16,77
14-06-2023	974.472	-0,77%	17,00	16,635	17,065	16,78
13-06-2023	1.042.024	1,20%	16,77	16,74	16,93	16,91
12-06-2023	2.137.499	-1,18%	16,81	16,665	16,935	16,71
09-06-2023	1.178.156	-2,54%	17,27	16,72	17,43	16,91
08-06-2023	1.284.444	0,12%	17,27	17,095	17,47	17,35
07-06-2023	1.371.022	2,42%	17,04	16,99	17,44	17,33
06-06-2023	1.328.458	2,61%	16,37	16,37	17,06	16,92
05-06-2023	1.422.596	1,48%	16,22	16,175	16,5754	16,49
02-06-2023	1.615.392	5,59%	15,56	15,56	16,38	16,25
01-06-2023	5.041.025	1,58%	15,19	15,10	15,5655	15,39
31-05-2023	1.668.724	-2,00%	16,00	15,56	16,07	15,69
30-05-2023	1.668.724	-2,00%	16,00	15,56	16,07	15,69
29-05-2023	1.012.715	3,02%	15,56	15,51	16,07	16,01
26-05-2023	1.012.715	3,02%	15,56	15,51	16,07	16,01
25-05-2023	1.231.580	1,44%	15,26	15,25	15,70	15,54
24-05-2023	1.725.207	-0,26%	15,30	15,22	15,60	15,32
23-05-2023	1.938.072	0,07%	15,35	15,25	15,5375	15,36