SLM Corporation (SLM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	2.457.312	0,33%	15,41	15,33	15,755	15,35
19/05/2023	1.381.060	-2,49%	15,76	15,26	15,79	15,30
18/05/2023	1.270.187	1,95%	15,38	15,28	15,78	15,69
17/05/2023	1.461.793	1,45%	15,25	15,135	15,47	15,39
16/05/2023	1.638.321	-0,72%	15,25	15,06	15,515	15,17
15/05/2023	1.833.046	1,46%	15,13	15,105	15,41	15,28
12/05/2023	1.086.066	0,13%	15,07	14,985	15,205	15,06
11/05/2023	1.119.592	0,87%	14,80	14,71	15,155	15,04
10/05/2023	1.422.286	-0,86%	15,16	14,755	15,23	14,91
09/05/2023	2.419.166	1,97%	14,54	14,51	15,145	15,04
08/05/2023	1.382.980	3,15%	14,40	14,40	14,875	14,75
05/05/2023	1.840.014	2,58%	14,17	14,17	14,47	14,30
04/05/2023	1.479.797	0,36%	13,79	13,51	14,08	13,94
03/05/2023	1.332.532	-2,53%	14,32	13,835	14,405	13,89
02/05/2023	1.473.723	-4,49%	14,82	14,06	14,82	14,25
01/05/2023	1.442.801	-0,67%	15,12	14,72	15,13	14,92
28/04/2023	2.317.035	-1,64%	15,20	14,96	15,315	15,02
27/04/2023	2.869.915	4,16%	15,50	14,90	15,88	15,27
26/04/2023	2.333.542	1,74%	14,33	14,33	14,835	14,66
25/04/2023	1.733.280	-1,30%	14,40	14,24	14,5075	14,41
24/04/2023	1.165.189	-0,48%	14,62	14,59	14,765	14,60
21/04/2023	1.853.926	0,55%	14,59	14,43	14,73	14,67
20/04/2023	713.632	-0,88%	14,53	14,385	14,59	14,59
19/04/2023	968.094	1,52%	14,44	14,211	14,78	14,72
18/04/2023	1.154.986	0,35%	14,45	14,39	14,565	14,50
17/04/2023	2.188.275	0,91%	14,69	14,355	14,83	14,45
14/04/2023	2.527.244	4,15%	14,20	13,975	14,36	14,32
13/04/2023	1.274.043	2,31%	13,50	13,50	13,83	13,75
12/04/2023	1.091.817	-0,07%	13,51	13,295	13,55	13,44
11/04/2023	2.136.295	3,22%	13,09	13,09	13,58	13,45
10/04/2023	930.563	0,93%	12,82	12,82	13,17	13,03
06/04/2023	1.335.964	-1,15%	13,13	12,86	13,27	12,91
05/04/2023	2.179.835	5,32%	12,81	12,66	13,10	13,06
04/04/2023	2.399.739	-0,48%	12,51	12,11	12,51	12,40
03/04/2023	1.373.299	0,57%	12,47	12,34	12,695	12,46
31/03/2023	2.704.593	1,47%	12,31	12,205	12,485	12,39
30/03/2023	3.635.954	2,52%	12,06	11,945	12,35	12,21
29/03/2023	1.464.468	3,30%	11,74	11,62	11,94	11,91
28/03/2023	1.858.334	0,61%	11,44	11,35	11,65	11,53
27/03/2023	1.645.579	1,69%	11,56	11,435	11,745	11,46
24/03/2023	3.692.055	-1,40%	11,30	10,81	11,32	11,27
23/03/2023	2.703.844	-4,75%	12,04	11,335	12,18	11,43
22/03/2023	1.109.111	-3,85%	12,44	11,98	12,525	12,00
21/03/2023	1.598.384	4,17%	12,35	12,33	12,60	12,48
20/03/2023	2.225.599	-0,08%	12,13	11,8025	12,37	11,98
17/03/2023	4.261.947	-4,99%	12,52	11,93	12,52	11,99
16/03/2023	1.982.880	2,10%	12,16	11,82	12,715	12,62
15/03/2023	2.254.622	-1,04%	12,14	11,985	12,3875	12,36
14/03/2023	2.630.469	1,96%	12,62	12,405	13,04	12,49
13/03/2023	3.374.366	-4,60%	12,54	11,615	12,54	12,25
10/03/2023	2.405.214	-5,93%	13,51	12,615	13,54	12,84
09/03/2023	2.013.287	-1,87%	13,94	13,59	14,24	13,65
08/03/2023	1.695.969	0,14%	13,86	13,80	14,09	13,91
07/03/2023	853.526	-1,63%	14,06	13,81	14,195	13,89
06/03/2023	1.690.712	-0,91%	14,27	14,105	14,385	14,12
03/03/2023	1.203.540	1,71%	14,10	14,045	14,35	14,25
02/03/2023	1.077.008	-0,07%	13,88	13,74	14,035	14,01
01/03/2023	1.163.302	-1,74%	14,25	13,9425	14,44	14,13
28/02/2023	2.475.025	-0,07%	14,38	14,32	14,505	14,38
27/02/2023	1.505.730	0,28%	14,41	14,30	14,57	14,39
24/02/2023	1.273.860	-0,76%	14,25	14,1775	14,42	14,35
23/02/2023	1.212.423	0,63%	14,51	14,295	14,70	14,46
22/02/2023	905.372	-0,07%	14,41	14,205	14,47	14,37
21/02/2023	1.592.000	-1,30%	14,43	14,305	14,62	14,38
20/02/2023	1.384.079	-1,82%	14,74	14,485	14,775	14,57
17/02/2023	1.384.079	-1,82%	14,74	14,485	14,775	14,57
16/02/2023	1.151.639	-2,30%	15,04	14,84	15,105	14,84
15/02/2023	1.306.848	-0,33%	15,14	15,09	15,385	15,19
14/02/2023	3.574.736	0,33%	15,21	14,845	15,29	15,24
13/02/2023	970.928	-0,39%	15,24	15,13	15,24	15,19
10/02/2023	1.752.445	0,53%	15,05	15,02	15,385	15,25
09/02/2023	1.849.625	-0,98%	15,41	15,13	15,52	15,17
08/02/2023	1.294.062	-3,77%	15,80	15,22	15,80	15,32
07/02/2023	1.925.650	3,58%	15,33	15,17	16,025	15,92
06/02/2023	2.696.379	1,52%	14,90	14,78	15,41	15,37
03/02/2023	3.023.880	0,81%	14,58	14,495	15,30	14,92
02/02/2023	7.562.556	-15,96%	17,00	14,56	17,17	14,95
01/02/2023	986.376	1,25%	17,35	17,17	17,91	17,79
31/01/2023	983.437	3,54%	17,02	16,95	17,58	17,57
30/01/2023	646.339	-3,58%	17,48	16,96	17,59	16,97
27/01/2023	1.792.801	1,62%	17,40	17,34	17,73	17,60
26/01/2023	574.632	0,70%	17,33	17,10	17,40	17,32
25/01/2023	1.031.714	2,08%	16,80	16,70	17,25	17,20
24/01/2023	576.793	-0,82%	16,83	16,72	17,005	16,85
23/01/2023	598.553	2,47%	16,66	16,60	17,03	16,99
20/01/2023	1.090.742	3,30%	16,18	16,12	16,76	16,58
19/01/2023	721.799	-4,35%	16,50	15,945	16,50	16,05
18/01/2023	600.267	-0,47%	16,87	16,695	16,98	16,78
17/01/2023	836.014	-2,43%	17,21	16,83	17,235	16,86
16/01/2023	452.747	0,52%	17,04	16,90	17,345	17,28
13/01/2023	452.747	0,52%	17,04	16,90	17,345	17,28
12/01/2023	502.603	0,12%	17,26	17,08	17,35	17,19
11/01/2023	442.602	1,66%	16,90	16,90	17,25	17,17
10/01/2023	683.684	0,06%	16,81	16,555	16,905	16,89
09/01/2023	592.341	1,32%	16,83	16,72	17,035	16,88
06/01/2023	1.149.095	3,22%	16,37	16,195	16,70	16,66
05/01/2023	828.837	-2,83%	16,47	16,105	16,485	16,14
04/01/2023	769.051	0,48%	16,70	16,52	16,90	16,61
03/01/2023	1.026.109	-0,42%	16,72	16,39	16,92	16,53
02/01/2023	1.727.337	-0,42%	16,51	16,29	16,76	16,60