Simulations Plus Inc (SLP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2024	69.980	1,82%	41,05	40,0301	41,46	41,48
08/02/2024	87.076	5,71%	38,85	38,5875	40,73	40,74
07/02/2024	54.587	0,68%	37,38	37,1715	39,23	38,54
06/02/2024	55.448	2,13%	37,38	37,1715	38,355	38,28
05/02/2024	66.064	-1,00%	35,98	36,50	38,045	37,48
02/02/2024	40.115	-0,50%	38,17	37,565	38,20	37,86
01/02/2024	52.425	0,40%	39,47	37,58	38,58	38,05
31/01/2024	35.594	-3,69%	39,47	37,78	39,68	37,90
30/01/2024	40.863	-0,96%	39,23	36,91	39,48	39,35
29/01/2024	40.796	2,24%	39,53	38,3613	39,84	39,73
26/01/2024	47.004	-0,56%	39,53	38,6186	39,545	38,86
25/01/2024	27.975	-0,76%	40,14	38,82	39,67	39,14
24/01/2024	46.540	-1,47%	40,61	38,98	40,61	39,44
23/01/2024	57.260	-1,06%	39,00	39,272	40,75	40,03
22/01/2024	82.693	5,09%	39,00	39,00	40,48	40,46
19/01/2024	56.501	1,50%	38,13	37,30	38,50	38,50
18/01/2024	41.721	0,69%	37,76	37,21	38,16	37,93
17/01/2024	52.587	-1,52%	37,76	37,41	37,76	37,67
16/01/2024	46.516	-0,93%	38,63	37,92	39,15	38,25
15/01/2024	39.923	-0,62%	38,60	38,5301	39,57	38,61
12/01/2024	39.923	-0,62%	38,60	38,5301	39,57	38,61
11/01/2024	47.038	0,94%	38,60	37,73	39,225	38,85
10/01/2024	40.454	-0,13%	38,72	37,73	38,56	38,50
09/01/2024	66.620	-1,78%	38,80	38,09	39,22	38,55
08/01/2024	67.317	-1,88%	40,07	39,05	40,69	39,25
05/01/2024	100.658	-2,49%	40,38	39,76	40,88	40,00
04/01/2024	130.531	-5,00%	43,74	40,59	44,83	41,02
03/01/2024	229.799	-3,40%	44,75	42,77	44,75	43,18
02/01/2024	220.998	-0,11%	44,81	43,9525	45,09	44,70
29/12/2023	80.244	-1,97%	45,27	44,595	45,66	44,75
28/12/2023	55.279	0,62%	45,27	45,10	45,735	45,65
27/12/2023	60.635	-0,74%	45,78	44,76	45,915	45,37
26/12/2023	40.372	0,66%	45,61	45,225	46,15	45,71
22/12/2023	48.343	1,52%	44,99	44,87	45,46	45,41
21/12/2023	53.385	2,97%	43,21	43,5004	45,02	44,73
20/12/2023	101.845	0,67%	43,21	42,79	44,06	43,44
19/12/2023	63.854	5,37%	42,07	41,45	43,44	43,15
18/12/2023	46.099	-2,52%	42,07	40,695	42,07	40,95
15/12/2023	136.058	-0,40%	42,57	41,28	43,17	42,01
14/12/2023	65.108	3,48%	39,57	41,47	42,43	42,18
13/12/2023	44.096	2,85%	39,57	39,22	40,95	40,76
12/12/2023	30.560	-0,18%	39,18	39,3106	39,915	39,63
11/12/2023	37.248	0,84%	39,18	38,95	39,78	39,70
08/12/2023	37.614	-0,68%	38,43	38,97	39,75	39,37
07/12/2023	45.437	3,15%	38,43	38,44	39,77	39,64
06/12/2023	63.215	-1,26%	39,26	38,39	39,61	38,43
05/12/2023	46.543	0,26%	38,72	38,10	38,92	38,92
04/12/2023	63.797	0,36%	38,40	38,10	39,21	38,82
01/12/2023	79.556	-1,33%	39,12	38,08	39,425	38,68
30/11/2023	68.317	-0,05%	39,29	39,02	39,67	39,20
29/11/2023	48.754	1,11%	39,29	39,17	40,08	39,22
28/11/2023	23.692	-1,52%	39,18	38,71	39,41	38,79
27/11/2023	33.153	-0,66%	39,49	39,10	40,00	39,39
24/11/2023	13.708	0,20%	39,35	39,29	39,89	39,65
23/11/2023	36.119	3,07%	38,92	38,92	40,00	39,57
22/11/2023	34.960	3,07%	38,92	38,92	40,00	39,57
21/11/2023	61.295	-0,70%	38,52	37,54	38,52	38,39
20/11/2023	56.969	-1,08%	38,50	38,31	39,33	38,66
17/11/2023	90.865	0,26%	39,15	38,55	39,53	39,08
16/11/2023	100.698	0,31%	39,10	38,085	40,00	38,98
15/11/2023	77.140	1,20%	38,64	38,22	40,12	38,86
14/11/2023	98.068	5,21%	37,84	37,115	38,565	38,40
13/11/2023	116.695	2,36%	35,50	34,51	36,72	36,50
10/11/2023	144.098	3,39%	35,65	34,26	35,97	35,66
09/11/2023	81.783	-2,35%	36,10	34,30	35,67	34,49
08/11/2023	98.854	-1,40%	36,14	34,68	36,10	35,32
07/11/2023	129.018	-0,86%	36,14	35,01	36,93	35,82
06/11/2023	120.940	-0,99%	35,23	35,58	36,68	36,13
03/11/2023	112.098	4,65%	35,23	34,09	36,82	36,49
02/11/2023	142.167	0,37%	35,23	34,19	35,23	34,87
01/11/2023	188.359	-1,50%	34,21	33,64	35,03	34,74
31/10/2023	93.924	4,10%	34,21	34,175	35,31	35,27
30/10/2023	138.364	-0,24%	34,76	33,12	35,60	33,88
27/10/2023	86.297	0,26%	33,33	32,86	34,24	33,385
26/10/2023	507.856	-14,70%	39,42	33,07	34,92	33,36
25/10/2023	136.584	-2,08%	39,42	38,65	39,68	38,99
24/10/2023	72.040	1,50%	39,50	39,13	40,41	39,82
23/10/2023	102.833	-0,18%	39,16	38,96	39,51	39,23
20/10/2023	46.229	-1,70%	40,09	39,61	40,09	39,30
19/10/2023	57.423	1,42%	39,56	39,44	40,27	39,98
18/10/2023	28.418	-3,36%	40,74	39,3482	40,74	39,42
17/10/2023	57.142	-0,10%	40,89	40,53	41,795	40,79
16/10/2023	32.743	0,44%	40,89	40,59	41,44	40,83
13/10/2023	43.297	0,37%	42,09	40,2438	40,92	40,65
12/10/2023	125.861	-3,50%	42,16	40,305	42,09	40,50
11/10/2023	31.053	-0,31%	41,46	41,33	42,67	41,97
10/10/2023	40.543	1,81%	43,25	41,59	42,67	42,10
09/10/2023	39.855	-5,33%	43,25	41,175	44,14	41,35
06/10/2023	66.602	4,95%	41,52	40,96	44,14	43,68
05/10/2023	54.151	-0,69%	41,73	40,96	42,1715	41,62
04/10/2023	47.521	1,21%	41,46	41,0401	42,37	41,91
03/10/2023	36.426	-0,27%	41,14	41,14	41,89	41,41
02/10/2023	65.508	-0,43%	41,41	40,735	41,875	41,52
29/09/2023	44.727	1,58%	41,10	40,8325	41,84	41,70
28/09/2023	56.021	0,27%	41,10	40,65	41,62	41,05
27/09/2023	35.475	1,19%	40,40	40,63	41,25	40,94
26/09/2023	43.005	-0,54%	40,40	39,74	40,785	40,46
25/09/2023	53.421	1,02%	39,44	39,44	40,73	40,68
22/09/2023	32.599	0,60%	40,00	39,94	40,5866	40,27
21/09/2023	62.082	-1,72%	40,50	39,72	41,43	40,03