Simulations Plus Inc (SLP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/09/2023	73.884	-0,44%	41,10	40,70	41,43	40,73
19/09/2023	68.989	-0,51%	40,91	40,61	41,425	40,91
18/09/2023	88.489	0,29%	41,39	40,73	41,69	41,12
15/09/2023	150.759	-1,63%	41,77	40,52	41,87	41,00
14/09/2023	51.702	0,53%	40,82	41,55	42,08	41,68
13/09/2023	54.006	1,25%	40,82	40,51	42,16	41,46
12/09/2023	64.838	-2,20%	42,93	40,84	41,88	40,95
11/09/2023	64.116	0,17%	42,93	41,68	42,465	41,87
08/09/2023	58.444	-2,43%	42,93	41,49	42,96	41,80
07/09/2023	52.715	-0,76%	43,20	42,33	43,215	42,84
06/09/2023	42.009	1,17%	42,98	42,81	43,33	43,17
05/09/2023	54.334	-4,97%	44,76	42,51	44,76	42,67
04/09/2023	75.989	0,92%	44,87	44,54	45,4599	44,90
01/09/2023	75.989	0,92%	44,87	44,54	45,4599	44,90
31/08/2023	38.579	-2,11%	45,43	44,49	46,00	44,49
30/08/2023	41.116	-1,39%	46,11	45,35	46,6346	45,45
29/08/2023	71.696	0,88%	45,69	45,48	46,10	46,09
28/08/2023	30.675	1,60%	45,07	44,615	45,94	45,69
25/08/2023	38.336	-0,13%	45,11	44,64	45,4475	44,97
24/08/2023	71.305	-0,90%	45,46	44,28	45,70	45,03
23/08/2023	33.192	0,20%	45,38	44,81	46,00	45,44
22/08/2023	48.781	-2,12%	46,57	45,21	46,57	45,35
21/08/2023	41.275	0,09%	46,29	45,95	46,93	46,33
18/08/2023	31.777	-0,15%	46,02	46,02	47,16	46,29
17/08/2023	35.413	-1,40%	47,99	46,14	46,93	46,36
16/08/2023	43.241	-2,06%	47,99	46,95	48,43	47,02
15/08/2023	39.595	-0,25%	47,99	47,395	48,49	48,01
14/08/2023	44.949	1,07%	47,57	46,97	48,13	48,13
11/08/2023	67.681	-1,75%	48,20	47,185	48,875	47,62
10/08/2023	90.680	-3,58%	51,35	48,31	50,3545	48,47
09/08/2023	64.139	-2,07%	51,35	50,19	51,46	50,27
08/08/2023	105.558	-0,35%	50,98	51,20	52,69	51,33
07/08/2023	92.623	1,82%	50,48	50,00	52,28	51,51
04/08/2023	65.807	2,47%	49,39	48,75	50,85	50,59
03/08/2023	59.639	-3,33%	51,00	49,05	51,00	49,37
02/08/2023	67.037	0,77%	49,67	50,24	51,21	51,07
01/08/2023	109.059	1,77%	49,67	49,065	51,22	50,68
31/07/2023	55.979	0,93%	50,17	49,34	50,09	49,80
28/07/2023	47.661	-0,80%	50,17	48,26	49,55	49,34
27/07/2023	85.407	2,15%	49,16	48,85	49,98	49,80
26/07/2023	53.463	4,57%	47,91	46,525	48,91	48,75
25/07/2023	49.848	-3,12%	47,91	46,59	48,14	46,62
24/07/2023	38.378	0,00%	48,56	47,66	48,33	48,12
21/07/2023	56.579	-0,31%	48,56	47,97	48,865	48,12
20/07/2023	58.871	0,33%	45,95	47,96	48,72	48,27
19/07/2023	69.576	3,82%	45,95	45,91	48,32	48,11
18/07/2023	59.538	-2,42%	47,50	45,38	47,38	46,34
17/07/2023	46.195	-0,21%	47,51	46,71	47,86	47,49
14/07/2023	70.351	1,34%	45,82	46,97	48,24	47,59
13/07/2023	59.667	2,87%	45,82	45,545	47,16	46,96
12/07/2023	76.313	0,62%	44,09	45,445	47,68	45,65
11/07/2023	90.907	3,30%	44,09	44,02	45,41	45,37
10/07/2023	101.681	4,65%	41,61	41,2504	44,32	43,92
07/07/2023	162.773	1,65%	40,37	40,1301	42,45	41,97
06/07/2023	206.630	-1,75%	44,20	40,90	43,1899	42,75
05/07/2023	111.960	-1,47%	44,20	43,35	44,75	43,51
04/07/2023	50.128	3,95%	43,27	43,16	44,45	45,04
03/07/2023	50.128	3,95%	43,27	43,16	44,45	45,04
30/06/2023	60.545	1,38%	43,14	42,85	43,88	43,33
29/06/2023	85.033	-1,11%	43,14	42,43	43,28	42,74
28/06/2023	59.973	-1,30%	43,80	42,65	43,80	43,22
27/06/2023	54.460	-2,12%	44,81	43,69	44,71	43,79
26/06/2023	53.725	-1,48%	45,46	44,72	45,72	44,74
23/06/2023	34.963	-3,36%	46,53	45,38	47,83	45,40
22/06/2023	55.216	-1,65%	47,83	46,37	48,195	46,98
21/06/2023	67.093	2,40%	46,76	46,25	48,195	47,77
20/06/2023	68.233	-0,09%	47,56	46,21	47,30	46,65
19/06/2023	224.577	-0,66%	47,56	45,765	47,56	46,69
16/06/2023	224.577	-0,66%	47,56	45,765	47,56	46,69
15/06/2023	55.763	1,36%	46,28	46,02	47,11	47,00
14/06/2023	43.090	-0,66%	46,88	46,05	46,88	46,37
13/06/2023	61.678	2,44%	45,87	45,87	47,16	46,68
12/06/2023	57.131	1,38%	44,95	44,95	45,81	45,57
09/06/2023	71.550	-3,99%	46,75	44,69	47,76	44,95
08/06/2023	84.247	-0,93%	47,26	46,27	47,41	46,82
07/06/2023	118.479	-1,54%	48,31	47,25	49,09	47,26
06/06/2023	60.166	1,67%	47,17	46,80	48,40	48,00
05/06/2023	65.868	-0,55%	46,94	46,65	47,65	47,21
02/06/2023	64.807	3,31%	46,26	45,66	47,62	47,47
01/06/2023	64.604	3,98%	44,19	43,55	46,25	45,95
31/05/2023	125.537	2,44%	45,07	45,07	47,59	46,13
30/05/2023	125.537	2,44%	45,07	45,07	47,59	46,13
29/05/2023	46.121	1,24%	44,60	44,45	45,09	45,03
26/05/2023	46.121	1,24%	44,60	44,45	45,09	45,03
25/05/2023	60.608	1,05%	44,49	43,435	44,58	44,48
24/05/2023	52.408	-1,12%	44,22	43,03	44,77	44,02
23/05/2023	89.040	2,39%	43,48	42,7225	44,95	44,52
22/05/2023	47.848	3,06%	42,11	42,11	43,55	43,48
19/05/2023	35.480	1,30%	42,10	41,75	42,29	42,19
18/05/2023	39.203	0,22%	41,43	41,14	41,92	41,65
17/05/2023	55.214	1,89%	40,86	40,3369	41,77	41,56
16/05/2023	42.326	-0,42%	40,65	39,995	40,84	40,79
15/05/2023	37.363	-0,78%	41,49	40,79	41,63	40,96
12/05/2023	43.562	-2,39%	42,31	41,23	42,40	41,28
11/05/2023	59.042	-1,03%	42,42	41,92	42,42	42,29
10/05/2023	61.859	3,31%	41,68	41,60	42,96	42,73
09/05/2023	68.265	2,25%	41,13	40,81	41,655	41,36
08/05/2023	44.288	-1,00%	40,95	40,0319	40,95	40,45
05/05/2023	36.903	0,44%	41,19	40,68	41,14	40,86
04/05/2023	45.423	-0,05%	40,61	40,51	41,05	40,68