Simulations Plus Inc (SLP)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 01/12/2025 |
361.129 |
0,65%
|
17,00
|
16,61
|
17,15
|
17,11
|
| 28/11/2025 |
122.633 |
0,87%
|
17,44
|
16,845
|
17,4499
|
17,00
|
| 26/11/2025 |
200.531 |
0,93%
|
17,45
|
16,78
|
17,45
|
17,29
|
| 25/11/2025 |
404.490 |
-0,29%
|
17,24
|
17,065
|
17,62
|
17,13
|
| 24/11/2025 |
566.703 |
1,06%
|
17,1937
|
16,62
|
17,32
|
17,18
|
| 21/11/2025 |
899.443 |
1,92%
|
16,71
|
16,70
|
17,475
|
17,00
|
| 20/11/2025 |
299.113 |
2,30%
|
16,40
|
16,26
|
16,80
|
16,68
|
| 19/11/2025 |
187.247 |
-0,06%
|
16,33
|
16,07
|
16,65
|
16,32
|
| 18/11/2025 |
170.327 |
-3,77%
|
16,80
|
16,05
|
16,91
|
16,33
|
| 17/11/2025 |
147.180 |
-1,91%
|
17,47
|
16,93
|
17,55
|
16,98
|
| 14/11/2025 |
135.728 |
0,52%
|
16,97
|
16,97
|
17,4675
|
17,31
|
| 13/11/2025 |
234.056 |
-0,64%
|
17,25
|
16,96
|
17,55
|
17,22
|
| 12/11/2025 |
109.917 |
-1,37%
|
17,20
|
17,20
|
17,80
|
17,33
|
| 11/11/2025 |
153.910 |
2,27%
|
16,70
|
16,70
|
17,72
|
17,57
|
| 10/11/2025 |
446.423 |
0,29%
|
17,48
|
16,9001
|
18,4019
|
17,18
|
| 07/11/2025 |
747.444 |
-3,28%
|
17,70
|
16,375
|
17,70
|
17,13
|
| 06/11/2025 |
249.367 |
1,84%
|
17,1429
|
16,97
|
17,83
|
17,71
|
| 05/11/2025 |
143.508 |
2,65%
|
17,00
|
16,41
|
17,57
|
17,43
|
| 04/11/2025 |
157.640 |
0,47%
|
16,94
|
16,53
|
17,19
|
17,00
|
| 03/11/2025 |
146.634 |
-1,33%
|
17,35
|
16,63
|
17,35
|
16,94
|
| 31/10/2025 |
229.456 |
0,09%
|
17,20
|
16,78
|
17,3084
|
17,18
|
| 30/10/2025 |
191.703 |
-3,54%
|
17,68
|
17,15
|
17,94
|
17,16
|
| 29/10/2025 |
242.269 |
-2,84%
|
18,48
|
17,635
|
18,95
|
17,79
|
| 28/10/2025 |
271.425 |
0,83%
|
18,20
|
18,00
|
18,86
|
18,31
|
| 27/10/2025 |
300.688 |
1,85%
|
17,68
|
17,68
|
18,665
|
18,16
|
| 24/10/2025 |
292.979 |
3,48%
|
17,71
|
17,28
|
18,07
|
17,83
|
| 23/10/2025 |
417.440 |
-2,21%
|
17,90
|
17,1309
|
18,42
|
17,23
|
| 22/10/2025 |
811.884 |
13,24%
|
16,31
|
16,1301
|
18,17
|
17,62
|
| 21/10/2025 |
435.946 |
-3,05%
|
16,15
|
15,165
|
16,15
|
15,56
|
| 20/10/2025 |
290.264 |
4,22%
|
15,08
|
15,08
|
16,10
|
16,05
|
| 17/10/2025 |
187.703 |
-3,87%
|
15,33
|
15,14
|
16,26
|
15,40
|
| 16/10/2025 |
276.041 |
2,76%
|
15,72
|
15,72
|
16,3396
|
16,02
|
| 15/10/2025 |
222.995 |
2,23%
|
14,96
|
14,96
|
15,9231
|
15,60
|
| 14/10/2025 |
224.699 |
-1,07%
|
15,60
|
15,09
|
15,66
|
15,26
|
| 13/10/2025 |
395.903 |
4,54%
|
15,42
|
14,75
|
15,4525
|
15,43
|
| 10/10/2025 |
410.371 |
-6,17%
|
15,84
|
14,70
|
16,045
|
14,76
|
| 09/10/2025 |
265.910 |
-4,61%
|
16,47
|
15,615
|
16,51
|
15,71
|
| 08/10/2025 |
337.459 |
-0,24%
|
16,55
|
16,325
|
16,76
|
16,47
|
| 07/10/2025 |
427.223 |
-0,30%
|
16,69
|
16,21
|
16,767
|
16,50
|
| 06/10/2025 |
622.220 |
3,31%
|
16,04
|
15,76
|
16,7999
|
16,55
|
| 03/10/2025 |
449.096 |
3,02%
|
15,75
|
15,45
|
16,17
|
16,02
|
| 02/10/2025 |
333.608 |
0,45%
|
15,41
|
15,25
|
15,845
|
15,55
|
| 01/10/2025 |
479.261 |
2,65%
|
15,10
|
15,07
|
16,07
|
15,48
|
| 30/09/2025 |
253.747 |
1,21%
|
14,90
|
14,46
|
15,08
|
15,07
|
| 29/09/2025 |
255.994 |
0,07%
|
14,88
|
14,72
|
15,16
|
14,90
|
| 26/09/2025 |
193.333 |
1,57%
|
14,60
|
14,60
|
15,045
|
14,89
|
| 25/09/2025 |
271.751 |
-0,95%
|
14,84
|
14,52
|
14,915
|
14,68
|
| 24/09/2025 |
261.870 |
-1,98%
|
15,45
|
14,81
|
15,45
|
14,84
|
| 23/09/2025 |
643.995 |
0,80%
|
15,18
|
14,945
|
15,6848
|
15,15
|
| 22/09/2025 |
312.763 |
-1,51%
|
15,56
|
15,02
|
15,565
|
15,03
|
| 19/09/2025 |
459.867 |
-4,13%
|
16,25
|
15,08
|
16,25
|
15,25
|
| 18/09/2025 |
246.741 |
2,98%
|
15,47
|
15,26
|
16,10
|
15,86
|
| 17/09/2025 |
446.359 |
0,32%
|
15,25
|
15,075
|
16,27
|
15,43
|
| 16/09/2025 |
381.071 |
5,35%
|
15,10
|
14,63
|
15,52
|
15,43
|
| 15/09/2025 |
335.885 |
-2,46%
|
15,24
|
14,425
|
15,24
|
14,68
|
