SeasWorld Entertainment Inc (PRKS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	252.516	2,41%	52,56	51,80	54,02	53,99
09/12/2022	382.662	-1,26%	53,04	52,09	53,50	52,72
08/12/2022	190.602	1,02%	53,21	52,75	54,02	53,39
07/12/2022	241.832	-4,05%	54,63	52,75	54,8299	52,85
06/12/2022	1.202.271	-0,83%	55,62	54,65	56,485	55,08
05/12/2022	1.552.965	-1,94%	56,28	54,961	56,315	55,54
02/12/2022	1.035.057	-0,39%	56,02	55,50	56,99	56,64
01/12/2022	1.068.475	-0,35%	57,13	56,50	57,50	56,86
30/11/2022	1.414.320	2,94%	55,50	54,70	57,04	57,06
29/11/2022	999.937	3,16%	54,31	53,99	55,51	55,43
28/11/2022	1.324.933	0,38%	53,81	53,045	53,93	53,735
25/11/2022	608.000	-0,89%	53,81	53,20	53,93	53,53
24/11/2022	1.084.033	-0,72%	54,26	53,77	54,71	54,01
23/11/2022	1.084.033	-0,72%	54,26	53,77	54,71	54,01
22/11/2022	840.482	0,43%	54,47	53,31	54,50	54,40
21/11/2022	1.290.706	0,24%	54,13	53,13	54,39	54,17
18/11/2022	1.131.250	1,92%	55,59	52,57	54,145	54,04
17/11/2022	1.047.320	-2,97%	55,59	51,755	53,42	53,02
16/11/2022	1.062.763	-4,44%	55,59	53,93	55,90	54,02
15/11/2022	997.745	-0,76%	58,49	56,14	59,01	56,3872
14/11/2022	532.709	1,86%	54,93	54,50	58,05	56,82
11/11/2022	808.865	1,27%	56,34	54,93	57,385	55,25
10/11/2022	599.696	5,97%	58,04	55,58	58,50	55,91
09/11/2022	940.240	-6,20%	58,04	51,30	54,52	53,00
08/11/2022	748.845	2,94%	58,04	55,73	58,45	56,64
07/11/2022	254.944	-0,49%	58,31	56,51	58,41	57,42
04/11/2022	284.761	2,11%	57,67	55,915	58,08	57,68
03/11/2022	243.841	-0,37%	56,10	55,47	58,26	56,56
02/11/2022	496.642	-3,96%	58,31	56,09	58,92	56,79
01/11/2022	375.410	1,69%	59,50	58,50	60,50	59,13
31/10/2022	194.190	-0,60%	58,81	57,935	59,32	58,16
28/10/2022	229.299	3,87%	56,44	56,44	58,83	58,52
27/10/2022	229.952	-0,23%	57,10	56,12	58,31	56,34
26/10/2022	349.836	2,41%	55,65	55,19	57,62	56,47
25/10/2022	262.249	3,36%	53,73	53,49	55,27	55,14
24/10/2022	240.651	5,79%	52,61	51,72	53,36	53,35
21/10/2022	195.460	2,17%	51,56	51,23	53,16	52,8425
20/10/2022	419.048	2,56%	50,56	50,405	52,72	51,69
19/10/2022	412.320	-3,82%	52,02	50,23	52,72	50,40
18/10/2022	295.429	2,51%	52,78	51,77	53,32	52,34
17/10/2022	331.031	3,42%	50,34	49,94	51,485	51,06
14/10/2022	416.963	-2,70%	51,52	48,8301	52,49	49,37
13/10/2022	477.096	1,36%	47,84	48,50	51,47	50,73
12/10/2022	482.352	3,99%	47,84	47,87	50,39	50,05
11/10/2022	874.540	2,10%	47,36	45,51	48,60	48,16
10/10/2022	283.469	1,27%	46,675	46,19	47,50	47,17
07/10/2022	419.628	4,00%	46,55	45,43	47,18	46,58
06/10/2022	565.414	-3,93%	48,44	46,91	49,42	46,94
05/10/2022	391.097	-1,31%	48,50	47,75	49,42	48,86
04/10/2022	446.658	10,00%	46,565	46,40	49,51	49,51
03/10/2022	448.243	-0,29%	45,51	44,38	46,92	45,39
30/09/2022	298.308	-1,56%	45,77	45,14	47,04	45,51
29/09/2022	291.194	-2,39%	46,53	45,50	47,11	46,20
28/09/2022	547.129	5,11%	46,11	46,11	47,80	47,30
27/09/2022	415.298	-0,57%	48,38	45,925	48,545	46,24
26/09/2022	335.179	-2,88%	48,38	46,49	49,025	46,51
23/09/2022	543.103	-2,96%	48,665	47,02	49,13	47,90
22/09/2022	498.167	-4,86%	54,76	49,16	52,01	49,39
21/09/2022	327.628	-5,26%	54,76	51,80	54,93	51,92
20/09/2022	230.159	0,09%	54,32	54,12	55,18	54,78
19/09/2022	511.393	2,22%	52,80	53,14	55,04	54,78
16/09/2022	367.371	-2,99%	54,34	52,804	55,23	53,59
15/09/2022	331.742	1,70%	54,82	54,695	56,14	55,25
14/09/2022	497.068	2,36%	53,63	52,81	54,83	55,00
13/09/2022	397.667	-4,14%	56,56	53,36	55,52	53,71
12/09/2022	326.158	0,25%	56,56	55,10	57,19	56,01
09/09/2022	887.882	4,72%	52,15	52,98	56,115	55,51
08/09/2022	300.478	0,65%	52,15	51,60	53,28	53,00
07/09/2022	325.870	4,05%	50,35	50,48	53,04	52,66
06/09/2022	421.532	3,20%	52,09	49,86	52,10	50,61
05/09/2022	553.517	3,20%	50,50	50,49	52,31	51,32
02/09/2022	553.517	3,20%	50,50	50,49	52,31	51,32
01/09/2022	351.268	-1,10%	49,59	48,82	49,79	49,70
31/08/2022	200.338	-1,63%	51,66	50,25	52,03	50,25
30/08/2022	399.314	-2,63%	53,05	50,75	53,36	51,11
29/08/2022	251.401	-1,89%	52,81	52,47	53,82	52,48
26/08/2022	243.600	-3,45%	55,22	53,48	55,56	53,49
25/08/2022	282.765	1,48%	54,98	54,84	56,0075	55,38
24/08/2022	304.231	0,85%	54,16	53,56	55,24	54,58
23/08/2022	326.447	3,03%	52,55	52,39	54,29	54,11
22/08/2022	442.352	-2,89%	53,45	52,40	53,50	52,52
19/08/2022	231.576	-1,92%	54,32	53,55	54,50	54,08
18/08/2022	268.168	1,64%	54,40	53,72	55,47	55,14
17/08/2022	292.754	-3,49%	55,02	53,305	55,37	54,26
16/08/2022	565.537	4,11%	54,12	53,52	56,92	56,21
15/08/2022	434.123	-0,46%	53,47	53,08	54,37	53,99
12/08/2022	422.481	2,86%	52,57	52,27	54,606	54,24
11/08/2022	1.121.576	-3,90%	55,26	51,98	55,33	52,69
10/08/2022	500.943	3,79%	54,60	53,83	55,225	54,83
09/08/2022	545.157	-3,28%	54,41	52,195	54,25	52,85
08/08/2022	690.122	3,72%	52,98	52,94	55,44	54,67
05/08/2022	886.615	2,99%	50,64	50,49	52,97	52,71
04/08/2022	896.554	3,93%	48,43	49,125	52,16	51,07
03/08/2022	731.886	1,62%	48,43	47,81	49,56	49,03
02/08/2022	515.610	1,05%	47,105	46,78	48,56	48,26
01/08/2022	659.140	0,15%	47,31	46,87	48,18	47,75
29/07/2022	418.748	4,12%	45,84	45,13	47,835	47,73
28/07/2022	427.122	1,42%	45,48	44,58	46,75	45,84
27/07/2022	435.907	3,26%	44,83	44,02	45,51	45,29
26/07/2022	361.230	-4,80%	45,95	43,84	46,00	43,88