BiG | O banco que entende os seus valores.

Simulations Plus Inc (SLP)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/04/2025	463.926	4,37%	32,39	32,14	35,45	35,38
21/04/2025	373.351	3,70%	32,69	31,92	34,33	33,90
17/04/2025	269.646	1,52%	33,11	31,77	33,32	32,69
16/04/2025	350.498	-1,86%	33,84	32,1101	34,205	32,20
15/04/2025	431.657	-3,95%	33,84	32,24	34,205	32,81
14/04/2025	701.073	4,63%	28,36	31,50	34,52	34,16
11/04/2025	1.387.339	26,85%	28,36	27,43	33,59	32,65
10/04/2025	496.141	0,74%	24,91	23,12	27,18	25,74
09/04/2025	153.009	5,28%	23,76	23,275	26,142	25,55
08/04/2025	148.075	-2,42%	25,72	24,03	25,89	24,25
07/04/2025	252.683	-3,31%	24,72	23,745	25,775	24,83
04/04/2025	518.512	7,83%	23,30	23,10	26,025	25,68
03/04/2025	220.413	-3,86%	23,60	23,01	24,005	23,815
02/04/2025	175.772	2,78%	23,60	23,60	24,90	24,77
01/04/2025	218.713	-1,71%	24,31	23,505	24,855	24,10
31/03/2025	168.560	0,95%	23,75	23,4386	24,66	24,52
28/03/2025	196.718	0,37%	24,09	23,82	24,69	24,29
27/03/2025	200.742	0,83%	24,13	23,625	24,47	24,20
26/03/2025	144.864	-2,91%	24,75	23,73	24,96	24,00
25/03/2025	206.611	-3,14%	25,43	24,65	25,80	24,72
24/03/2025	93.310	-0,16%	24,37	25,27	25,94	25,52
21/03/2025	336.276	3,57%	24,37	23,995	25,9716	25,56
20/03/2025	104.690	-3,25%	25,15	24,68	25,48	24,68
19/03/2025	126.344	0,59%	25,37	25,11	25,80	25,51
18/03/2025	86.777	-3,32%	25,88	25,2597	26,85	25,36
17/03/2025	125.345	0,58%	25,98	25,98	26,70	26,23
14/03/2025	126.619	2,68%	27,26	25,56	26,19	26,08
13/03/2025	122.156	-6,86%	27,26	25,33	27,80	25,38
12/03/2025	165.863	2,56%	26,81	27,25	27,84	27,25
11/03/2025	144.126	-4,29%	27,76	26,42	27,99	26,57
10/03/2025	103.783	-1,91%	28,01	27,65	28,735	27,76
07/03/2025	91.327	-0,32%	28,35	27,585	28,74	28,23
06/03/2025	91.804	-1,53%	28,35	28,21	28,925	28,32
05/03/2025	156.162	-0,21%	28,01	28,39	29,081	28,76
04/03/2025	114.402	0,98%	28,01	27,8401	29,28	28,82
03/03/2025	126.856	-1,52%	28,97	28,44	29,60	28,54
28/02/2025	80.801	-0,79%	30,52	28,5808	29,36	28,98
27/02/2025	64.229	-3,85%	30,52	29,20	30,655	29,21
26/02/2025	70.371	-0,39%	30,98	29,93	31,14	30,38
25/02/2025	86.302	-1,77%	30,98	30,07	31,077	30,50
24/02/2025	96.614	-2,27%	32,11	30,74	31,545	31,05
21/02/2025	143.256	-0,22%	32,11	31,37	32,64	31,77
20/02/2025	186.105	-11,31%	36,57	31,83	35,87	31,84
19/02/2025	85.175	-0,25%	36,57	35,455	36,0799	35,90
18/02/2025	143.587	-1,18%	36,57	35,4612	37,55	35,99
17/02/2025	0	-1,27%	37,36	36,27	37,665	36,42
14/02/2025	76.201	-1,27%	37,36	36,27	37,665	36,42
13/02/2025	126.354	2,29%	35,37	36,1205	37,01	37,01
12/02/2025	114.788	0,36%	35,37	35,105	36,445	36,18
11/02/2025	112.647	-2,07%	36,42	35,55	36,71	36,05
10/02/2025	166.458	1,23%	35,50	35,975	36,87	36,81
07/02/2025	119.946	1,95%	35,50	35,35	36,33	36,275
06/02/2025	144.846	-1,69%	35,50	35,17	36,62	35,58
05/02/2025	143.703	1,94%	33,41	35,04	36,23	36,19
04/02/2025	159.988	3,95%	33,41	34,465	35,92	35,50
03/02/2025	118.851	-0,50%	33,41	33,145	34,30	34,15
31/01/2025	142.788	0,15%	34,26	34,00	34,58	34,32
30/01/2025	92.497	1,39%	34,26	33,88	34,50	34,27
29/01/2025	150.779	-0,56%	33,59	33,17	34,00	33,80
28/01/2025	110.933	-0,06%	33,59	33,48	34,155	33,99
27/01/2025	199.010	0,68%	33,59	33,27	34,09	34,01
24/01/2025	141.883	0,84%	32,88	33,17	34,14	33,78
23/01/2025	133.752	1,70%	32,88	32,015	33,52	33,50
22/01/2025	186.023	4,04%	31,44	31,44	33,14	32,94
21/01/2025	179.238	5,82%	30,14	30,14	31,81	31,66
20/01/2025	0	0,27%	28,99	29,50	30,00	29,92
17/01/2025	93.231	0,27%	28,99	29,50	30,00	29,92
16/01/2025	101.835	0,03%	28,99	29,215	30,16	29,84
15/01/2025	129.810	3,72%	28,99	29,00	29,98	29,83
14/01/2025	236.420	-0,48%	28,99	27,65	28,89	28,76
13/01/2025	279.497	2,30%	25,36	27,5401	28,99	28,90
09/01/2025	1.124.906	-8,65%	25,36	24,00	28,25	28,25
08/01/2025	1.124.624	-7,17%	25,36	24,00	28,22	28,21
07/01/2025	283.609	4,43%	27,94	28,91	30,44	30,39
06/01/2025	202.816	1,29%	27,94	28,91	29,77	29,10
03/01/2025	214.807	2,94%	27,94	27,7152	29,1839	28,73
02/01/2025	166.499	0,07%	28,26	27,51	28,8325	27,91
31/12/2024	0	-0,18%	28,10	27,86	28,643	27,89
30/12/2024	54.594	-2,51%	28,08	27,5684	28,86	27,89
27/12/2024	77.763	-0,42%	28,08	28,028	28,86	28,66
26/12/2024	80.471	1,52%	28,08	27,95	29,08	28,78
24/12/2024	0	-0,11%	28,62	27,9157	28,46	28,35
23/12/2024	79.191	-0,88%	28,62	27,87	28,835	28,33
20/12/2024	120.075	-1,14%	28,62	28,45	29,79	28,58
19/12/2024	167.601	1,12%	30,49	27,92	29,01	28,88
18/12/2024	0	-4,93%	30,49	28,23	30,6843	28,56
17/12/2024	92.550	-2,72%	30,49	29,90	31,3092	30,04
16/12/2024	106.960	-0,16%	30,49	30,78	31,65	30,88
13/12/2024	98.388	-3,10%	30,49	30,76	32,06	30,93
12/12/2024	347.453	4,23%	30,49	30,50	32,50	31,92
11/12/2024	134.187	-2,62%	31,06	30,535	31,59	30,625
10/12/2024	119.125	3,45%	31,06	29,78	31,65	31,45
09/12/2024	170.528	0,90%	31,06	30,35	31,32	30,40
06/12/2024	158.868	0,70%	31,06	30,11	31,16	30,13
05/12/2024	100.885	-3,86%	31,06	29,87	31,21	29,92
04/12/2024	159.332	-0,67%	31,37	30,78	32,045	31,12
03/12/2024	147.052	-1,39%	31,46	30,97	32,06	31,33
02/12/2024	137.988	0,00%	31,36	31,36	32,04	31,77
29/11/2024	45.820	-0,06%	32,80	31,56	32,80	31,77
28/11/2024	218.742	0,32%	31,99	31,62	32,5712	31,82