SLM Corporation (SLM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30-12-2022	1.727.337	-0,42%	16,51	16,29	16,76	16,60
29-12-2022	530.764	2,52%	16,41	16,34	16,765	16,67
28-12-2022	583.597	-1,69%	16,53	16,26	16,66	16,26
27-12-2022	649.962	0,06%	16,61	16,405	16,70	16,54
23-12-2022	184.070	0,46%	16,32	16,265	16,50	16,485
22-12-2022	666.186	-1,32%	16,49	16,10	16,49	16,41
21-12-2022	850.811	1,84%	16,53	16,51	16,725	16,63
20-12-2022	809.650	1,56%	16,02	15,93	16,395	16,33
19-12-2022	1.106.086	0,25%	16,20	16,045	16,42	16,08
16-12-2022	3.207.420	-2,49%	16,33	16,02	16,45	16,04
15-12-2022	1.275.075	-1,50%	16,43	16,14	16,88	16,45
14-12-2022	742.195	-0,83%	16,70	16,66	16,99	16,70
13-12-2022	942.156	-0,06%	17,44	16,67	17,57	16,84
12-12-2022	521.782	1,63%	16,58	16,54	16,95	16,85
09-12-2022	445.760	-0,42%	16,55	16,47	16,78	16,58
08-12-2022	659.295	-0,24%	16,79	16,615	16,9191	16,65
07-12-2022	641.810	-0,66%	16,71	16,61	16,90	16,69
06-12-2022	5.525.642	0,42%	16,75	16,515	17,01	16,80
05-12-2022	3.756.886	-2,73%	17,07	16,585	17,06	16,73
02-12-2022	2.319.002	-0,64%	17,07	17,09	17,39	17,20
01-12-2022	2.399.212	-0,23%	16,76	17,15	17,59	17,31
30-11-2022	4.318.701	2,11%	16,76	16,88	17,54	17,46
29-11-2022	1.653.319	4,21%	16,76	16,725	17,11	17,10
28-11-2022	2.092.981	-2,02%	16,80	16,69	17,03	16,745
25-11-2022	992.135	1,18%	16,74	16,91	17,31	17,09
24-11-2022	1.583.434	1,18%	16,74	16,92	17,325	17,16
23-11-2022	1.583.434	1,18%	16,74	16,92	17,325	17,16
22-11-2022	2.353.696	1,80%	16,74	16,70	16,98	16,96
21-11-2022	6.471.226	1,03%	16,74	16,335	16,69	16,66
18-11-2022	4.925.866	-1,79%	16,74	16,345	17,08	16,49
17-11-2022	2.461.109	-1,64%	16,74	16,64	16,94	16,79
16-11-2022	1.846.690	-1,33%	17,20	16,84	17,31	17,07
15-11-2022	2.215.978	0,93%	17,42	17,28	17,70	17,30
14-11-2022	455.387	-3,11%	16,55	17,14	17,68	17,14
11-11-2022	704.510	1,14%	16,55	17,40	17,925	17,69
10-11-2022	670.889	6,26%	16,55	17,185	17,585	17,49
09-11-2022	368.620	-2,09%	16,55	16,42	16,855	16,44
08-11-2022	351.716	0,78%	16,70	16,61	16,895	16,80
07-11-2022	553.835	1,96%	16,21	16,2313	16,69	16,67
04-11-2022	623.268	1,56%	16,21	16,02	16,50	16,32
03-11-2022	581.129	-1,05%	16,75	15,81	16,22	16,07
02-11-2022	917.468	-2,17%	16,75	16,23	16,87	16,24
01-11-2022	690.059	1,33%	16,77	16,575	16,905	16,81
31-10-2022	1.159.921	-1,13%	16,25	16,465	16,785	16,59
28-10-2022	994.356	4,38%	16,25	16,15	16,865	16,815
27-10-2022	1.770.052	0,94%	15,88	15,54	16,2577	16,11
26-10-2022	1.097.548	-2,68%	15,58	15,91	16,56	15,96
25-10-2022	1.692.119	5,20%	15,58	15,495	16,53	16,40
24-10-2022	575.477	1,04%	15,21	15,42	15,675	15,59
21-10-2022	973.822	1,58%	15,21	14,91	15,46	15,45
20-10-2022	792.200	-0,88%	15,33	15,155	15,8194	15,205
19-10-2022	614.591	-2,42%	15,51	15,28	15,73	15,34
18-10-2022	678.551	-3,26%	15,96	15,635	16,26	15,71
17-10-2022	1.006.012	2,98%	15,33	15,245	15,625	15,57
14-10-2022	1.129.707	-3,57%	15,76	15,085	16,03	15,12
13-10-2022	1.762.247	1,23%	15,43	15,00	15,745	15,68
12-10-2022	892.699	0,00%	15,43	15,29	15,68	15,49
11-10-2022	799.437	-0,51%	15,33	15,31	15,80	15,49
10-10-2022	705.926	-0,45%	15,58	15,40	15,71	15,42
07-10-2022	1.301.851	-2,46%	15,59	15,195	15,74	15,49
06-10-2022	1.016.850	3,58%	15,48	15,27	15,93	15,90
05-10-2022	1.058.600	-0,83%	14,845	14,845	15,53	15,48
04-10-2022	1.309.635	6,63%	15,05	14,44	15,63	15,61
03-10-2022	1.134.171	4,65%	14,25	14,07	14,70	14,64
30-09-2022	1.322.577	-0,78%	14,04	13,96	14,325	13,99
29-09-2022	987.666	-1,02%	14,04	13,81	14,21	14,095
28-09-2022	855.694	2,52%	13,98	13,81	14,375	14,24
27-09-2022	1.174.954	-0,14%	14,05	13,725	14,25	13,89
26-09-2022	941.243	-2,04%	14,05	13,90	14,40	13,91
23-09-2022	811.759	-3,47%	14,53	13,945	14,57	14,20
22-09-2022	753.017	-2,58%	15,05	14,695	15,16	14,71
21-09-2022	660.173	-1,11%	15,35	15,09	15,575	15,10
20-09-2022	649.113	-1,10%	15,06	15,135	15,39	15,27
19-09-2022	953.891	0,98%	15,06	15,11	15,45	15,44
16-09-2022	1.375.035	-1,29%	15,36	15,015	15,47	15,29
15-09-2022	1.719.404	2,72%	15,04	15,025	15,59	15,49
14-09-2022	986.253	0,20%	15,15	14,72	15,375	15,08
13-09-2022	997.894	-4,93%	15,40	14,97	15,51	15,05
12-09-2022	1.107.182	0,19%	15,96	15,81	16,27	15,83
09-09-2022	1.021.330	1,94%	14,92	15,60	15,83	15,80
08-09-2022	1.042.885	0,46%	14,92	14,80	15,48	15,21
07-09-2022	1.475.746	2,20%	14,66	14,61	15,167	14,89
06-09-2022	1.311.079	-0,68%	14,88	14,36	14,75	14,57
05-09-2022	1.362.680	-0,68%	14,88	14,615	15,08	14,68
02-09-2022	1.362.680	-0,68%	14,88	14,615	15,08	14,68
01-09-2022	1.774.187	-3,27%	15,05	14,3511	15,085	14,78
31-08-2022	1.487.610	2,14%	15,08	15,01	15,495	15,28
30-08-2022	1.391.826	0,67%	14,96	14,8231	15,05	14,96
29-08-2022	1.024.476	0,14%	14,68	14,63	14,925	14,86
26-08-2022	957.469	-2,94%	15,35	14,83	15,38	14,84
25-08-2022	697.426	2,82%	14,91	14,79	15,30	15,29
24-08-2022	690.172	-0,74%	14,87	14,79	15,07	14,86
23-08-2022	691.017	0,07%	15,03	14,955	15,275	14,97
22-08-2022	1.192.266	-3,86%	15,27	14,94	15,27	14,96
19-08-2022	668.662	-2,45%	15,91	15,485	15,845	15,56
18-08-2022	816.867	0,06%	15,91	15,83	16,06	15,95
17-08-2022	561.867	-1,18%	15,89	15,76	16,03	15,94
16-08-2022	925.888	1,48%	15,92	15,89	16,26	16,135
15-08-2022	1.303.506	-1,67%	15,87	15,67	15,98	15,90
12-08-2022	566.742	1,38%	16,14	15,92	16,18	16,17