Simulations Plus Inc (SLP)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 02/07/2026 |
211.126 |
0,25%
|
18,44
|
18,35
|
18,47
|
18,39
|
| 01/07/2026 |
170.560 |
0,22%
|
18,05
|
18,05
|
18,50
|
18,35
|
| 30/06/2026 |
608.380 |
-0,38%
|
18,49
|
18,27
|
18,675
|
18,31
|
| 29/06/2026 |
315.890 |
0,96%
|
18,14
|
18,14
|
18,38
|
18,38
|
| 26/06/2026 |
450.909 |
0,22%
|
18,14
|
18,14
|
18,21
|
18,20
|
| 25/06/2026 |
434.172 |
-0,11%
|
18,19
|
18,14
|
18,195
|
18,14
|
| 24/06/2026 |
254.026 |
0,08%
|
18,12
|
18,12
|
18,28
|
18,17
|
| 23/06/2026 |
418.064 |
0,33%
|
19,45
|
18,15
|
19,45
|
18,15
|
| 18/06/2026 |
568.837 |
-0,06%
|
18,25
|
18,10
|
18,29
|
18,10
|
| 17/06/2026 |
888.317 |
0,06%
|
18,1582
|
18,15
|
18,30
|
18,25
|
| 16/06/2026 |
1.584.650 |
11,33%
|
18,20
|
18,13
|
18,565
|
18,24
|
| 15/06/2026 |
64.743 |
0,12%
|
16,51
|
16,28
|
16,86
|
16,37
|
| 12/06/2026 |
103.469 |
-1,03%
|
16,50
|
16,14
|
16,83
|
16,32
|
| 11/06/2026 |
97.705 |
3,45%
|
16,2228
|
15,67
|
16,545
|
16,49
|
| 10/06/2026 |
86.903 |
-0,38%
|
16,00
|
15,80
|
16,41
|
15,94
|
| 09/06/2026 |
99.748 |
0,94%
|
15,86
|
15,68
|
16,79
|
16,01
|
| 08/06/2026 |
105.074 |
0,19%
|
15,99
|
15,57
|
16,12
|
15,91
|
| 05/06/2026 |
117.814 |
-4,69%
|
16,61
|
15,725
|
16,74
|
15,88
|
| 04/06/2026 |
88.338 |
2,97%
|
16,30
|
16,255
|
17,06
|
16,65
|
| 03/06/2026 |
155.074 |
-3,76%
|
16,26
|
15,2901
|
16,544
|
16,17
|
| 02/06/2026 |
97.900 |
-5,47%
|
17,61
|
16,755
|
17,61
|
16,77
|
| 01/06/2026 |
229.348 |
3,62%
|
17,09
|
16,63
|
17,765
|
17,73
|
| 29/05/2026 |
148.943 |
2,18%
|
16,88
|
16,44
|
17,348
|
17,11
|
| 28/05/2026 |
169.326 |
7,46%
|
15,45
|
15,45
|
16,87
|
16,71
|
| 27/05/2026 |
110.439 |
1,77%
|
15,09
|
15,09
|
15,78
|
15,55
|
| 26/05/2026 |
135.852 |
-0,59%
|
15,43
|
15,19
|
15,74
|
15,28
|
| 22/05/2026 |
84.912 |
1,79%
|
15,11
|
14,995
|
15,5899
|
15,37
|
| 21/05/2026 |
169.274 |
4,42%
|
14,33
|
14,11
|
15,31
|
15,11
|
| 20/05/2026 |
115.686 |
2,62%
|
14,25
|
13,71
|
14,51
|
14,47
|
| 19/05/2026 |
128.604 |
2,43%
|
14,50
|
13,40
|
14,50
|
14,10
|
| 18/05/2026 |
141.782 |
3,30%
|
13,1589
|
13,1589
|
13,845
|
13,78
|
| 15/05/2026 |
147.045 |
-1,08%
|
13,21
|
13,21
|
13,68
|
13,34
|
| 14/05/2026 |
213.226 |
-1,40%
|
14,4657
|
13,27
|
14,4657
|
13,38
|
| 13/05/2026 |
226.573 |
-2,79%
|
15,0712
|
13,42
|
15,0712
|
13,57
|
| 12/05/2026 |
252.738 |
-4,97%
|
14,89
|
13,705
|
14,89
|
13,96
|
| 11/05/2026 |
405.268 |
-11,93%
|
16,60
|
14,328
|
16,99
|
14,69
|
| 08/05/2026 |
152.290 |
3,86%
|
15,70
|
15,70
|
16,75
|
16,68
|
| 07/05/2026 |
235.979 |
1,17%
|
15,73
|
15,6224
|
16,75
|
16,06
|
| 06/05/2026 |
1.257.619 |
1,08%
|
17,75
|
14,82
|
17,86
|
15,88
|
| 05/05/2026 |
104.207 |
3,70%
|
15,01
|
14,62
|
15,73
|
15,71
|
| 04/05/2026 |
141.668 |
1,81%
|
14,91
|
14,75
|
15,37
|
15,15
|
| 01/05/2026 |
130.774 |
5,22%
|
14,28
|
14,28
|
14,94
|
14,91
|
| 30/04/2026 |
127.851 |
1,47%
|
14,11
|
13,79
|
14,195
|
14,17
|
| 29/04/2026 |
214.629 |
-5,92%
|
14,71
|
13,955
|
14,8125
|
13,99
|
| 28/04/2026 |
135.696 |
1,78%
|
14,59
|
14,55
|
14,99
|
14,87
|
| 27/04/2026 |
17.870 |
0,79%
|
14,571
|
14,435
|
14,87
|
14,61
|
| 24/04/2026 |
140.851 |
1,96%
|
14,00
|
14,00
|
14,705
|
14,56
|
| 23/04/2026 |
194.612 |
-5,99%
|
15,49
|
14,11
|
15,49
|
14,28
|
| 22/04/2026 |
202.852 |
-0,78%
|
15,36
|
14,80
|
15,69
|
15,19
|
| 21/04/2026 |
199.858 |
2,27%
|
15,23
|
14,915
|
15,32
|
15,31
|
| 20/04/2026 |
284.241 |
4,18%
|
14,03
|
14,03
|
15,01
|
14,97
|
| 17/04/2026 |
225.803 |
1,77%
|
14,0596
|
14,0596
|
14,9099
|
14,37
|
| 16/04/2026 |
323.952 |
-3,42%
|
14,696
|
13,93
|
14,93
|
14,12
|
| 15/04/2026 |
381.743 |
9,50%
|
13,97
|
13,37
|
14,76
|
14,64
|
| 14/04/2026 |
321.792 |
3,24%
|
13,0297
|
12,98
|
13,60
|
13,37
|
| 13/04/2026 |
381.762 |
-3,07%
|
12,6962
|
12,595
|
13,6163
|
12,95
|
| 10/04/2026 |
979.988 |
0,39%
|
15,20
|
12,62
|
15,48
|
13,04
|
| 09/04/2026 |
318.628 |
-0,23%
|
13,04
|
12,44
|
13,2154
|
12,99
|
| 08/04/2026 |
228.224 |
2,77%
|
12,6003
|
12,6003
|
13,30
|
13,00
|
| 07/04/2026 |
190.646 |
1,53%
|
12,41
|
12,08
|
12,71
|
12,65
|
| 06/04/2026 |
194.729 |
3,92%
|
11,97
|
11,765
|
12,49
|
12,46
|
| 02/04/2026 |
104.983 |
0,25%
|
11,94
|
11,56
|
12,09
|
11,99
|
| 01/04/2026 |
86.332 |
1,18%
|
11,85
|
11,84
|
12,12
|
11,96
|
| 31/03/2026 |
203.752 |
4,14%
|
11,42
|
11,34
|
11,83
|
11,82
|
| 30/03/2026 |
147.252 |
-0,53%
|
11,43
|
11,09
|
11,67
|
11,36
|
| 27/03/2026 |
148.800 |
-2,39%
|
12,48
|
11,28
|
12,48
|
11,42
|
| 26/03/2026 |
126.829 |
1,30%
|
12,00
|
11,54
|
12,145
|
11,70
|
| 25/03/2026 |
136.955 |
-0,26%
|
11,68
|
11,39
|
12,00
|
11,54
|
| 24/03/2026 |
118.894 |
-3,10%
|
11,87
|
11,3047
|
12,07
|
11,57
|
| 23/03/2026 |
82.532 |
2,14%
|
11,84
|
11,60
|
12,05
|
11,94
|
| 20/03/2026 |
113.623 |
-0,38%
|
11,72
|
11,3839
|
11,80
|
11,67
|
| 19/03/2026 |
137.832 |
0,69%
|
11,53
|
11,43
|
11,90
|
11,71
|
| 18/03/2026 |
127.299 |
-2,35%
|
11,98
|
11,5653
|
11,98
|
11,63
|
| 17/03/2026 |
140.373 |
-1,65%
|
12,20
|
11,87
|
12,495
|
11,92
|
| 16/03/2026 |
222.352 |
-2,57%
|
12,46
|
11,93
|
12,69
|
12,12
|
| 13/03/2026 |
126.363 |
0,89%
|
12,57
|
12,25
|
12,68
|
12,44
|
| 12/03/2026 |
153.757 |
-1,12%
|
12,28
|
12,205
|
12,79
|
12,33
|
| 11/03/2026 |
127.374 |
1,71%
|
12,18
|
12,1701
|
12,51
|
12,47
|
| 10/03/2026 |
200.596 |
-1,37%
|
12,35
|
11,815
|
12,555
|
12,26
|
| 09/03/2026 |
116.259 |
1,64%
|
12,00
|
11,74
|
12,52
|
12,43
|
| 06/03/2026 |
90.115 |
-1,61%
|
12,24
|
11,92
|
12,4112
|
12,22
|
| 05/03/2026 |
109.742 |
0,57%
|
12,23
|
12,23
|
12,69
|
12,42
|
| 04/03/2026 |
135.567 |
4,13%
|
11,99
|
11,98
|
12,47
|
12,35
|
| 03/03/2026 |
221.526 |
-2,23%
|
11,87
|
11,57
|
12,0445
|
11,86
|
| 02/03/2026 |
163.092 |
-0,82%
|
12,23
|
11,8273
|
12,49
|
12,13
|
| 27/02/2026 |
141.625 |
1,20%
|
11,91
|
11,528
|
12,45
|
12,23
|
| 26/02/2026 |
176.449 |
2,37%
|
11,80
|
11,75
|
12,27
|
12,09
|
| 25/02/2026 |
136.513 |
1,90%
|
11,66
|
11,50
|
11,905
|
11,81
|
| 24/02/2026 |
200.059 |
1,40%
|
11,3356
|
11,3356
|
11,985
|
11,59
|
| 23/02/2026 |
286.335 |
-1,97%
|
11,56
|
11,16
|
11,60
|
11,43
|
| 20/02/2026 |
202.880 |
-4,51%
|
12,10
|
11,65
|
12,3999
|
11,66
|
| 19/02/2026 |
217.548 |
0,25%
|
12,08
|
11,60
|
12,235
|
12,21
|
| 18/02/2026 |
260.656 |
0,66%
|
12,13
|
11,915
|
12,30
|
12,18
|
| 17/02/2026 |
443.332 |
-1,55%
|
12,29
|
11,7601
|
12,39
|
12,10
|
| 13/02/2026 |
262.260 |
1,49%
|
12,04
|
12,04
|
12,68
|
12,29
|
| 12/02/2026 |
346.453 |
-5,61%
|
12,98
|
12,01
|
13,175
|
12,11
|
| 11/02/2026 |
1.242.979 |
-8,16%
|
13,92
|
12,44
|
13,995
|
12,83
|
| 10/02/2026 |
135.460 |
-0,92%
|
14,00
|
13,9101
|
14,58
|
13,97
|
| 09/02/2026 |
205.376 |
-2,46%
|
14,74
|
13,505
|
14,78
|
14,10
|
| 06/02/2026 |
153.942 |
2,99%
|
14,25
|
14,02
|
14,71
|
14,4549
|
