Simulations Plus Inc (SLP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01-07-2024	0	1,44%	49,32	48,20	49,7145	48,57
28-06-2024	82.996	1,44%	49,32	48,20	49,7145	48,57
27-06-2024	41.620	0,38%	47,71	47,52	48,08	47,88
26-06-2024	65.638	-0,04%	47,71	47,34	48,23	47,69
25-06-2024	34.514	0,29%	47,54	47,13	48,17	47,71
24-06-2024	65.468	-1,21%	47,19	47,43	48,18	47,57
21-06-2024	63.454	1,95%	47,19	47,05	48,39	48,15
20-06-2024	45.246	0,04%	46,86	46,75	47,66	47,23
19-06-2024	37.617	0,40%	46,40	46,44	47,24	47,21
18-06-2024	18.150	0,36%	46,40	46,44	47,24	47,19
17-06-2024	77.495	0,77%	46,40	45,52	47,07	47,02
14-06-2024	84.598	-4,03%	50,11	46,55	48,29	46,66
13-06-2024	94.793	-1,30%	50,11	48,215	50,11	48,62
12-06-2024	123.105	6,92%	46,02	47,665	50,10	49,26
11-06-2024	39.488	-0,84%	46,02	45,31	46,42	46,07
10-06-2024	35.762	0,78%	46,43	45,24	46,75	46,58
07-06-2024	20.256	-1,56%	46,43	46,145	47,01	46,22
06-06-2024	22.197	-0,21%	45,37	46,5915	47,1263	46,95
05-06-2024	36.865	4,05%	45,37	44,52	47,09	47,05
04-06-2024	59.349	-1,67%	45,83	44,59	45,89	45,22
03-06-2024	70.032	-4,66%	48,26	45,42	47,82	45,99
31-05-2024	63.839	-1,01%	48,77	47,62	49,20	48,24
30-05-2024	40.726	0,39%	49,11	48,335	49,44	48,73
29-05-2024	38.353	-2,43%	49,11	48,235	49,22	48,54
28-05-2024	53.571	-0,16%	50,06	49,21	49,98	49,75
27-05-2024	0	0,32%	50,06	49,13	50,21	49,83
24-05-2024	38.719	0,32%	50,06	49,13	50,21	49,83
23-05-2024	60.058	-0,62%	50,06	48,82	50,9826	49,67
22-05-2024	23.087	1,15%	49,11	49,2101	50,029	49,98
21-05-2024	28.468	-1,26%	49,96	49,26	50,08	49,41
20-05-2024	50.019	-1,79%	50,71	49,68	50,71	50,04
17-05-2024	41.749	1,48%	50,47	50,232	50,95	50,95
16-05-2024	36.474	-0,09%	50,08	49,48	50,7099	50,205
15-05-2024	38.967	1,60%	50,08	49,80	51,22	50,25
14-05-2024	59.530	0,84%	49,59	49,46	50,99	49,46
13-05-2024	31.208	1,47%	48,66	48,45	49,20	49,05
10-05-2024	25.951	0,00%	48,43	47,694	48,56	48,34
09-05-2024	35.465	0,69%	47,72	47,91	48,51	48,34
08-05-2024	31.368	-1,09%	47,95	47,675	48,28	48,01
07-05-2024	71.174	0,69%	48,68	47,87	48,81	48,54
06-05-2024	62.050	3,23%	45,12	46,79	48,31	48,21
03-05-2024	36.228	-0,04%	45,12	46,50	47,46	46,70
02-05-2024	43.773	0,86%	45,12	46,51	46,95	46,72
01-05-2024	75.029	2,14%	45,12	44,82	46,815	46,32
30-04-2024	35.891	-0,18%	45,02	44,74	45,48	45,37
29-04-2024	27.751	1,70%	45,69	44,9538	45,525	45,45
26-04-2024	36.620	-1,97%	45,69	44,645	45,74	44,69
25-04-2024	107.892	-2,14%	45,88	45,17	45,93	45,65
24-04-2024	63.834	1,41%	45,00	45,82	46,85	46,65
23-04-2024	64.982	2,22%	45,00	45,00	46,41	46,00
22-04-2024	69.401	-0,35%	45,24	44,67	45,69	45,00
19-04-2024	58.327	1,69%	44,26	44,62	45,39	45,16
18-04-2024	48.183	-0,65%	46,68	44,21	45,55	44,41
17-04-2024	36.309	-1,46%	46,68	44,71	46,06	44,70
16-04-2024	44.660	-0,74%	46,68	44,80	45,935	45,36
15-04-2024	55.364	-1,76%	46,68	45,51	46,8199	45,70
12-04-2024	62.625	-2,78%	47,71	45,88	47,71	46,52
11-04-2024	76.281	0,00%	48,06	47,2601	48,0499	47,85
10-04-2024	56.303	-5,68%	49,19	47,69	49,85	47,85
09-04-2024	79.994	2,65%	49,39	49,365	50,99	50,73
08-04-2024	131.732	3,61%	48,11	47,955	50,17	49,42
05-04-2024	136.687	0,34%	44,91	45,2513	48,41	47,70
04-04-2024	433.311	23,61%	44,91	43,19	48,74	47,54
03-04-2024	110.807	-0,36%	38,37	37,75	39,0299	38,46
02-04-2024	69.057	-3,16%	39,76	38,40	39,76	38,60
01-04-2024	61.860	-3,14%	41,35	39,62	41,885	39,86
28-03-2024	48.292	-0,48%	41,35	41,015	41,91	41,15
27-03-2024	35.957	0,71%	42,00	41,20	41,93	41,35
26-03-2024	56.369	-1,35%	42,00	40,76	42,00	41,06
25-03-2024	27.401	-3,14%	44,74	41,45	43,215	41,62
22-03-2024	65.873	-3,96%	44,74	42,88	44,82	42,97
21-03-2024	109.554	2,19%	43,97	42,61	44,95	44,74
20-03-2024	69.110	1,23%	43,04	42,725	43,91	43,78
19-03-2024	80.117	3,40%	41,49	41,36	43,35	43,25
18-03-2024	33.283	-2,92%	43,01	41,50	43,01	41,83
15-03-2024	109.708	0,84%	42,66	42,315	43,40	43,09
14-03-2024	55.567	-0,37%	42,64	42,26	43,04	42,73
13-03-2024	50.869	1,49%	41,90	41,90	43,657	42,89
12-03-2024	60.337	-4,37%	44,15	42,26	43,79	42,26
11-03-2024	59.720	0,55%	44,01	43,475	44,28	44,19
08-03-2024	55.931	1,08%	44,01	43,725	44,35	43,95
07-03-2024	68.297	0,12%	43,50	43,24	44,4614	43,48
06-03-2024	67.970	0,56%	43,25	42,83	43,41	43,43
05-03-2024	119.931	3,25%	41,93	41,63	43,50	43,19
04-03-2024	53.632	0,77%	41,93	41,61	42,00	41,83
01-03-2024	79.381	0,02%	41,53	40,45	41,95	41,51
29-02-2024	50.083	-1,03%	42,61	41,38	42,67	41,50
28-02-2024	52.172	-0,29%	41,57	41,325	41,94	41,93
27-02-2024	61.134	-0,33%	42,44	41,33	42,52	42,05
26-02-2024	44.732	1,18%	41,47	41,47	42,30	42,19
23-02-2024	33.485	-0,12%	41,20	41,18	42,11	41,70
22-02-2024	61.503	1,34%	41,20	41,20	41,93	41,75
21-02-2024	42.531	-1,01%	41,53	40,195	41,77	41,20
20-02-2024	50.815	-4,17%	41,77	41,30	43,43	41,62
19-02-2024	76.386	3,09%	41,77	40,6701	43,50	43,43
16-02-2024	76.386	3,09%	41,77	40,6701	43,50	43,43
15-02-2024	58.699	1,96%	41,71	41,45	42,31	42,13
14-02-2024	46.220	6,00%	40,99	39,54	41,41	41,32
13-02-2024	71.937	-8,63%	40,99	38,52	41,0124	38,98
12-02-2024	72.247	2,85%	41,68	41,68	43,17	42,66