Simulations Plus Inc (SLP)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 10/07/2025 |
307.232 |
0,23%
|
17,54
|
17,17
|
18,09
|
17,57
|
| 09/07/2025 |
203.487 |
0,11%
|
16,89
|
16,86
|
17,70
|
17,53
|
| 08/07/2025 |
377.979 |
4,04%
|
17,60
|
16,745
|
17,675
|
17,51
|
| 07/07/2025 |
353.728 |
-5,18%
|
17,6794
|
16,78
|
17,6794
|
16,83
|
| 04/07/2025 |
189.648 |
-3,32%
|
18,25
|
17,51
|
18,47
|
17,75
|
| 03/07/2025 |
189.644 |
-2,07%
|
18,06
|
17,51
|
19,1117
|
17,75
|
| 02/07/2025 |
323.641 |
0,22%
|
17,28
|
17,28
|
18,95
|
18,36
|
| 01/07/2025 |
345.239 |
4,99%
|
17,00
|
16,78
|
18,95
|
18,32
|
| 30/06/2025 |
460.958 |
3,50%
|
17,70
|
16,76
|
17,70
|
17,45
|
| 27/06/2025 |
524.844 |
-1,40%
|
16,87
|
16,76
|
17,70
|
16,86
|
| 26/06/2025 |
482.367 |
1,12%
|
17,25
|
16,72
|
17,29
|
17,12
|
| 25/06/2025 |
384.752 |
-1,23%
|
17,20
|
16,72
|
17,37
|
16,93
|
| 24/06/2025 |
482.994 |
0,41%
|
17,25
|
16,8001
|
17,4944
|
17,14
|
| 23/06/2025 |
281.462 |
-1,50%
|
17,32
|
16,84
|
17,5299
|
17,07
|
| 20/06/2025 |
432.252 |
-4,15%
|
18,00
|
17,06
|
18,705
|
17,33
|
| 18/06/2025 |
403.468 |
-1,75%
|
18,72
|
17,9742
|
18,95
|
18,08
|
| 17/06/2025 |
205.378 |
-3,33%
|
19,20
|
18,25
|
19,505
|
18,32
|
| 16/06/2025 |
376.168 |
-0,63%
|
19,49
|
18,78
|
19,505
|
18,95
|
| 13/06/2025 |
679.238 |
-4,89%
|
23,66
|
18,66
|
23,80
|
19,07
|
| 12/06/2025 |
1.549.950 |
-24,17%
|
27,35
|
19,26
|
27,665
|
20,05
|
| 11/06/2025 |
197.828 |
-2,87%
|
27,65
|
26,40
|
28,44
|
26,44
|
| 10/06/2025 |
248.733 |
-0,77%
|
28,09
|
27,205
|
28,80
|
27,22
|
| 09/06/2025 |
156.642 |
-0,44%
|
28,10
|
27,39
|
28,65
|
27,43
|
| 06/06/2025 |
177.117 |
-0,86%
|
27,64
|
27,27
|
28,68
|
27,55
|
| 05/06/2025 |
186.896 |
0,87%
|
28,04
|
27,3219
|
28,99
|
27,79
|
| 04/06/2025 |
132.845 |
-1,75%
|
26,54
|
25,77
|
28,485
|
27,55
|
| 03/06/2025 |
303.744 |
6,33%
|
31,41
|
25,77
|
31,67
|
28,04
|
| 02/06/2025 |
635.000 |
-17,19%
|
31,845
|
26,31
|
31,845
|
26,37
|
| 30/05/2025 |
72.568 |
-1,12%
|
32,01
|
31,54
|
32,515
|
31,845
|
| 29/05/2025 |
95.067 |
1,13%
|
32,18
|
31,66
|
33,4467
|
32,17
|
| 28/05/2025 |
154.834 |
-1,30%
|
33,55
|
31,77
|
34,01
|
31,81
|
| 27/05/2025 |
283.531 |
-2,47%
|
33,41
|
32,23
|
34,01
|
32,23
|
| 23/05/2025 |
285.402 |
1,71%
|
31,49
|
31,337
|
33,19
|
33,045
|
| 22/05/2025 |
224.770 |
2,49%
|
31,46
|
30,40
|
32,97
|
32,49
|
| 21/05/2025 |
277.577 |
-1,20%
|
31,50
|
30,11
|
32,36
|
31,70
|
| 20/05/2025 |
254.167 |
2,39%
|
30,94
|
30,11
|
32,36
|
32,085
|
| 19/05/2025 |
112.630 |
-0,62%
|
30,94
|
30,3581
|
31,52
|
31,335
|
| 16/05/2025 |
171.210 |
2,54%
|
30,70
|
29,31
|
31,58
|
31,53
|
| 15/05/2025 |
169.177 |
0,10%
|
30,92
|
29,31
|
31,17
|
30,75
|
| 14/05/2025 |
237.455 |
-1,22%
|
30,98
|
29,6823
|
31,27
|
30,72
|
| 13/05/2025 |
173.012 |
0,91%
|
31,44
|
30,215
|
31,52
|
31,10
|
| 12/05/2025 |
134.642 |
2,67%
|
32,00
|
30,20
|
32,00
|
30,82
|
| 09/05/2025 |
86.862 |
-0,62%
|
29,03
|
28,995
|
30,80
|
30,02
|
| 08/05/2025 |
193.565 |
4,35%
|
29,19
|
27,88
|
30,78
|
30,25
|
| 07/05/2025 |
300.997 |
-0,07%
|
33,35
|
27,7901
|
33,35
|
28,99
|
| 06/05/2025 |
537.570 |
-13,69%
|
33,32
|
28,89
|
33,86
|
29,01
|
| 05/05/2025 |
121.885 |
0,87%
|
32,00
|
32,00
|
33,86
|
33,61
|
| 02/05/2025 |
177.717 |
-0,72%
|
34,34
|
32,35
|
34,34
|
33,32
|
| 01/05/2025 |
194.201 |
-2,30%
|
34,88
|
32,62
|
35,0161
|
33,56
|
| 30/04/2025 |
193.306 |
-2,03%
|
35,41
|
34,00
|
35,51
|
34,35
|
| 29/04/2025 |
218.040 |
-0,43%
|
35,50
|
34,35
|
36,00
|
35,06
|
| 28/04/2025 |
179.759 |
-0,82%
|
35,31
|
34,35
|
36,13
|
35,21
|
| 25/04/2025 |
150.735 |
-1,06%
|
35,59
|
34,68
|
36,43
|
35,50
|
| 24/04/2025 |
181.442 |
1,76%
|
35,94
|
34,68
|
36,49
|
35,88
|
| 23/04/2025 |
280.827 |
-2,49%
|
34,24
|
33,93
|
36,57
|
35,26
|
