BiG | O banco que entende os seus valores.

Simulations Plus Inc (SLP)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
21/09/2026	91.378	-0,11%	18,50	18,42	18,50	18,42
18/09/2026	36.467	-0,02%	18,44	18,43	18,44	18,44
17/09/2026	33.045	0,08%	18,44	18,41	18,45	18,44
16/09/2026	73.988	0,14%	18,41	18,405	18,44	18,43
15/09/2026	69.357	-0,05%	18,42	18,40	18,42	18,41
14/09/2026	129.485	0,00%	18,42	18,41	18,43	18,42
11/09/2026	67.110	0,00%	18,43	18,42	18,43	18,42
10/09/2026	130.330	0,00%	18,45	18,42	18,45	18,42
09/09/2026	117.744	0,00%	18,45	18,42	18,45	18,42
08/09/2026	75.781	-0,03%	18,43	18,42	18,436	18,42
04/09/2026	47.892	0,00%	18,44	18,42	18,45	18,43
03/09/2026	301.210	-0,05%	18,44	18,42	18,46	18,42
02/09/2026	164.392	0,11%	18,42	18,41	18,44	18,43
01/09/2026	119.675	0,05%	18,40	18,37	18,42	18,42
31/08/2026	55.782	0,08%	18,39	18,37	18,41	18,40
28/08/2026	43.325	-0,11%	18,40	18,39	18,42	18,39
27/08/2026	66.280	0,05%	18,40	18,40	18,42	18,42
26/08/2026	47.015	0,11%	18,39	18,39	18,41	18,41
25/08/2026	52.288	-0,05%	18,40	18,38	18,40	18,39
24/08/2026	86.319	-0,05%	18,40	18,38	18,41	18,40
21/08/2026	62.662	0,08%	18,3727	18,3727	18,41	18,40
20/08/2026	48.477	0,08%	18,36	18,36	18,395	18,38
19/08/2026	221.252	0,08%	18,50	18,36	18,50	18,37
18/08/2026	55.582	0,03%	18,39	18,36	18,39	18,36
17/08/2026	100.429	0,05%	18,35	18,34	18,37	18,36
14/08/2026	81.349	0,25%	18,33	18,33	18,36	18,35
13/08/2026	75.251	-0,06%	18,32	18,31	18,34	18,31
12/08/2026	90.639	0,11%	18,32	18,30	18,33	18,32
11/08/2026	119.855	-0,27%	18,33	18,30	18,34	18,31
10/08/2026	62.628	0,11%	18,31	18,285	18,35	18,35
07/08/2026	76.137	-0,16%	18,34	18,29	18,35	18,32
06/08/2026	63.500	0,08%	18,32	18,32	18,34	18,34
05/08/2026	87.786	-0,14%	18,359	18,32	18,359	18,32
04/08/2026	82.137	0,16%	18,34	18,32	18,36	18,35
03/08/2026	119.520	0,44%	18,28	18,28	18,36	18,31
31/07/2026	149.719	-0,38%	18,37	18,22	18,31	18,23
30/07/2026	112.135	-0,16%	18,37	18,30	18,37	18,30
29/07/2026	229.864	0,03%	18,37	18,33	18,39	18,33
28/07/2026	89.841	0,06%	18,36	18,32	18,38	18,33
27/07/2026	258.237	-0,08%	18,34	18,30	18,35	18,33
24/07/2026	127.467	0,03%	18,33	18,32	18,38	18,34
23/07/2026	366.504	0,41%	18,3299	18,28	18,38	18,33
22/07/2026	817.867	0,06%	18,2727	18,22	18,2727	18,25
21/07/2026	1.868.061	0,19%	18,1739	18,1739	18,29	18,23
20/07/2026	334.637	-0,08%	18,26	18,195	18,26	18,21
17/07/2026	164.263	0,03%	18,2562	18,23	18,2562	18,23
16/07/2026	229.794	-0,11%	18,44	18,23	18,44	18,23
15/07/2026	121.876	0,33%	18,3409	18,22	18,3409	18,25
14/07/2026	409.346	-0,16%	18,27	18,215	18,33	18,22
13/07/2026	240.849	0,00%	18,11	18,11	18,34	18,25
10/07/2026	261.791	-0,55%	18,34	18,22	18,4497	18,24
09/07/2026	191.820	0,38%	18,12	18,12	18,345	18,34
08/07/2026	156.504	-0,06%	18,30	18,225	18,335	18,27
07/07/2026	154.891	-0,57%	18,50	18,23	18,50	18,28
06/07/2026	165.269	-0,19%	18,35	18,22	18,45	18,36
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