Simulations Plus Inc (SLP)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 12/09/2025 |
340.853 |
4,81%
|
14,36
|
13,9101
|
15,065
|
15,05
|
| 11/09/2025 |
363.827 |
3,46%
|
13,91
|
13,83
|
14,498
|
14,36
|
| 10/09/2025 |
355.988 |
-1,98%
|
13,935
|
13,78
|
14,43
|
13,89
|
| 09/09/2025 |
300.618 |
0,07%
|
14,16
|
13,9725
|
14,295
|
14,16
|
| 08/09/2025 |
509.673 |
2,31%
|
13,84
|
13,28
|
14,265
|
14,16
|
| 05/09/2025 |
297.450 |
-1,98%
|
14,09
|
13,815
|
14,46
|
13,84
|
| 04/09/2025 |
204.475 |
-1,81%
|
14,39
|
14,12
|
14,44
|
14,12
|
| 03/09/2025 |
183.761 |
-0,07%
|
14,41
|
14,12
|
14,50
|
14,38
|
| 02/09/2025 |
236.071 |
1,55%
|
14,17
|
13,98
|
14,455
|
14,39
|
| 29/08/2025 |
147.568 |
-0,35%
|
14,23
|
13,9392
|
14,36
|
14,17
|
| 28/08/2025 |
156.275 |
-1,08%
|
14,36
|
14,12
|
14,41
|
14,22
|
| 27/08/2025 |
256.582 |
2,79%
|
13,81
|
13,81
|
14,4068
|
14,36
|
| 26/08/2025 |
161.209 |
-0,36%
|
14,09
|
13,84
|
14,125
|
13,97
|
| 25/08/2025 |
242.656 |
-3,78%
|
14,28
|
13,9596
|
14,52
|
14,03
|
| 22/08/2025 |
357.071 |
5,81%
|
14,29
|
13,75
|
14,57
|
14,57
|
| 21/08/2025 |
326.513 |
-1,92%
|
13,91
|
13,73
|
14,12
|
13,77
|
| 20/08/2025 |
154.611 |
-0,21%
|
14,2699
|
13,70
|
14,27
|
14,04
|
| 19/08/2025 |
199.462 |
-2,73%
|
14,80
|
13,85
|
14,80
|
14,06
|
| 18/08/2025 |
226.227 |
1,48%
|
14,21
|
14,07
|
14,86
|
14,45
|
| 15/08/2025 |
242.089 |
0,28%
|
14,24
|
14,0512
|
14,365
|
14,24
|
| 14/08/2025 |
278.502 |
-2,27%
|
14,28
|
13,90
|
14,5553
|
14,20
|
| 13/08/2025 |
338.382 |
2,47%
|
14,41
|
13,97
|
14,59
|
14,53
|
| 12/08/2025 |
273.130 |
2,24%
|
13,88
|
13,80
|
14,23
|
14,18
|
| 11/08/2025 |
211.952 |
-2,08%
|
14,10
|
13,76
|
14,36
|
13,87
|
| 08/08/2025 |
301.151 |
0,78%
|
13,90
|
13,695
|
14,18
|
14,17
|
| 07/08/2025 |
370.461 |
7,82%
|
13,13
|
13,05
|
14,12
|
14,06
|
| 06/08/2025 |
298.014 |
1,01%
|
12,91
|
12,62
|
13,07
|
13,04
|
| 05/08/2025 |
234.526 |
-0,62%
|
12,99
|
12,76
|
13,02
|
12,91
|
| 04/08/2025 |
179.989 |
1,33%
|
12,86
|
12,6746
|
13,07
|
12,99
|
| 01/08/2025 |
350.661 |
-1,77%
|
13,02
|
12,51
|
13,02
|
12,80
|
| 31/07/2025 |
470.004 |
-0,31%
|
13,30
|
12,83
|
13,30
|
13,02
|
| 30/07/2025 |
249.121 |
-3,04%
|
13,85
|
12,97
|
13,85
|
13,06
|
| 29/07/2025 |
500.950 |
-1,25%
|
13,24
|
13,10
|
13,84
|
13,47
|
| 28/07/2025 |
340.056 |
3,10%
|
13,25
|
13,0841
|
13,675
|
13,64
|
| 25/07/2025 |
284.019 |
0,84%
|
13,26
|
12,98
|
13,545
|
13,23
|
| 24/07/2025 |
505.528 |
-1,13%
|
13,16
|
12,96
|
13,545
|
13,12
|
| 23/07/2025 |
720.281 |
1,76%
|
13,28
|
12,96
|
13,55
|
13,27
|
| 22/07/2025 |
582.798 |
-0,76%
|
12,50
|
12,495
|
13,55
|
13,04
|
| 21/07/2025 |
1.001.920 |
5,46%
|
12,58
|
12,47
|
13,47
|
13,14
|
| 18/07/2025 |
901.748 |
-2,58%
|
12,91
|
12,39
|
13,145
|
12,46
|
| 17/07/2025 |
953.061 |
-0,93%
|
13,12
|
12,62
|
13,70
|
12,79
|
| 16/07/2025 |
1.150.309 |
1,47%
|
15,15
|
12,87
|
15,4299
|
12,91
|
| 15/07/2025 |
4.460.665 |
-25,01%
|
17,45
|
12,92
|
17,585
|
12,97
|
| 14/07/2025 |
1.058.958 |
4,60%
|
17,68
|
16,94
|
17,80
|
17,47
|
| 11/07/2025 |
296.747 |
-3,47%
|
17,54
|
16,94
|
18,26
|
16,96
|
