Simulations Plus Inc (SLP)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 05/02/2026 |
178.137 |
-4,59%
|
14,80
|
14,075
|
15,30
|
14,14
|
| 04/02/2026 |
273.460 |
-3,77%
|
15,75
|
14,61
|
15,75
|
14,82
|
| 03/02/2026 |
284.017 |
-8,29%
|
16,70
|
15,165
|
16,82
|
15,40
|
| 02/02/2026 |
228.890 |
-0,24%
|
16,85
|
16,62
|
17,04
|
16,77
|
| 30/01/2026 |
175.713 |
-4,63%
|
17,70
|
16,77
|
17,70
|
16,89
|
| 29/01/2026 |
193.713 |
-4,94%
|
18,61
|
17,30
|
18,71
|
17,71
|
| 28/01/2026 |
176.663 |
-4,80%
|
19,37
|
18,605
|
19,605
|
18,63
|
| 27/01/2026 |
226.106 |
-2,69%
|
20,70
|
19,45
|
20,70
|
19,57
|
| 26/01/2026 |
144.165 |
-3,60%
|
20,7175
|
20,05
|
20,73
|
20,11
|
| 23/01/2026 |
262.711 |
0,34%
|
20,7916
|
20,56
|
21,01
|
20,84
|
| 22/01/2026 |
199.675 |
1,49%
|
20,43
|
20,03
|
20,84
|
20,77
|
| 21/01/2026 |
187.955 |
0,84%
|
20,40
|
20,08
|
20,71
|
20,43
|
| 20/01/2026 |
155.378 |
-0,34%
|
20,037
|
19,72
|
20,3788
|
20,26
|
| 16/01/2026 |
196.862 |
0,35%
|
20,1738
|
20,05
|
20,54
|
20,33
|
| 15/01/2026 |
235.041 |
1,86%
|
19,30
|
19,30
|
20,60
|
20,26
|
| 14/01/2026 |
244.288 |
0,10%
|
19,87
|
19,30
|
20,00
|
19,89
|
| 13/01/2026 |
334.192 |
5,08%
|
18,91
|
18,75
|
20,07
|
19,87
|
| 12/01/2026 |
404.868 |
-3,52%
|
19,60
|
18,29
|
19,60
|
18,91
|
| 09/01/2026 |
716.510 |
8,31%
|
17,519
|
16,00
|
19,64
|
19,60
|
| 08/01/2026 |
398.976 |
-4,95%
|
18,98
|
17,835
|
19,0199
|
18,05
|
| 07/01/2026 |
204.145 |
-1,45%
|
19,38
|
18,875
|
19,69
|
18,99
|
| 06/01/2026 |
240.039 |
0,37%
|
19,50
|
18,65
|
19,78
|
19,27
|
| 05/01/2026 |
200.308 |
6,02%
|
18,11
|
17,86
|
19,23
|
19,20
|
| 02/01/2026 |
172.158 |
-0,66%
|
18,39
|
17,745
|
18,6444
|
18,11
|
| 31/12/2025 |
120.633 |
0,06%
|
18,80
|
18,00
|
18,80
|
18,23
|
| 30/12/2025 |
116.802 |
-0,27%
|
17,91
|
17,91
|
18,4368
|
18,23
|
| 29/12/2025 |
132.692 |
-2,61%
|
18,77
|
18,25
|
18,8099
|
18,27
|
| 26/12/2025 |
140.556 |
-2,19%
|
19,25
|
18,61
|
19,3079
|
18,76
|
| 24/12/2025 |
93.912 |
-0,78%
|
19,26
|
19,07
|
19,56
|
19,18
|
| 23/12/2025 |
142.341 |
-0,05%
|
19,70
|
18,99
|
19,70
|
19,33
|
| 22/12/2025 |
181.461 |
3,15%
|
19,50
|
18,89
|
19,605
|
19,34
|
| 19/12/2025 |
262.148 |
1,02%
|
18,63
|
18,48
|
18,97
|
18,75
|
| 18/12/2025 |
212.975 |
-0,75%
|
18,35
|
17,74
|
18,825
|
18,56
|
| 17/12/2025 |
135.164 |
-0,85%
|
18,65
|
18,65
|
19,58
|
18,70
|
| 16/12/2025 |
123.877 |
-2,93%
|
19,10
|
18,75
|
19,49
|
18,86
|
| 15/12/2025 |
140.168 |
1,30%
|
19,22
|
19,145
|
19,69
|
19,43
|
| 12/12/2025 |
141.370 |
-1,74%
|
19,52
|
19,091
|
19,855
|
19,17
|
| 11/12/2025 |
177.950 |
-1,47%
|
19,86
|
19,495
|
20,06
|
19,51
|
| 10/12/2025 |
206.949 |
1,02%
|
19,53
|
19,27
|
19,985
|
19,80
|
| 09/12/2025 |
214.409 |
0,26%
|
20,59
|
19,195
|
20,59
|
19,60
|
| 08/12/2025 |
140.499 |
-0,46%
|
19,64
|
19,4014
|
19,945
|
19,55
|
| 05/12/2025 |
261.985 |
-4,15%
|
20,39
|
19,39
|
20,445
|
19,64
|
| 04/12/2025 |
279.284 |
0,69%
|
20,462
|
20,1601
|
20,765
|
20,49
|
| 03/12/2025 |
348.241 |
4,20%
|
19,60
|
18,99
|
20,39
|
20,35
|
| 02/12/2025 |
743.729 |
14,14%
|
16,43
|
16,4215
|
20,5099
|
19,53
|
