Simulations Plus Inc (SLP)
Exportar para Excel
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
|