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 > >>
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
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