Simulations Plus Inc (SLP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03-05-2023	52.054	-0,27%	40,85	40,50	41,50	40,70
02-05-2023	58.643	-2,13%	41,42	40,77	41,91	40,81
01-05-2023	48.267	-0,12%	41,75	41,57	42,14	41,70
28-04-2023	84.982	0,87%	41,03	40,63	42,06	41,75
27-04-2023	59.170	0,05%	41,52	41,16	41,76	41,39
26-04-2023	73.083	-3,57%	42,71	41,065	42,72	41,37
25-04-2023	62.626	-0,33%	42,71	42,50	43,11	42,90
24-04-2023	37.040	-0,23%	43,09	42,89	43,51	43,04
21-04-2023	47.199	0,75%	42,92	42,64	43,30	43,14
20-04-2023	89.478	0,09%	42,74	42,13	42,88	42,88
19-04-2023	54.687	1,04%	42,19	42,045	43,17	42,84
18-04-2023	62.124	-2,12%	43,57	42,29	43,94	42,40
17-04-2023	57.239	-0,85%	43,60	43,08	44,19	43,32
14-04-2023	50.351	-3,32%	45,28	43,66	45,29	43,69
13-04-2023	82.247	2,31%	44,32	43,305	45,345	45,19
12-04-2023	81.772	0,75%	44,11	43,83	44,55	44,17
11-04-2023	85.065	1,11%	43,34	43,34	44,05	43,84
10-04-2023	111.230	2,51%	42,00	41,74	43,46	43,36
06-04-2023	169.561	1,12%	42,66	41,12	43,2678	42,30
05-04-2023	165.074	-1,41%	42,23	41,73	42,71	41,83
04-04-2023	118.930	1,75%	41,70	41,27	42,57	42,43
03-04-2023	166.800	-5,10%	43,93	41,67	44,02	41,70
31-03-2023	144.608	0,85%	43,65	43,63	44,59	43,94
30-03-2023	76.017	2,63%	42,69	42,69	43,60	43,5647
29-03-2023	98.319	-1,21%	43,36	42,39	43,71	42,45
28-03-2023	46.928	-1,69%	43,58	42,95	44,04	42,97
27-03-2023	55.776	-0,27%	44,10	43,48	44,7626	43,71
24-03-2023	62.985	2,38%	42,62	42,58	43,97	43,83
23-03-2023	60.624	0,40%	42,93	40,63	43,63	42,81
22-03-2023	57.362	-1,59%	43,06	42,63	43,87	42,64
21-03-2023	66.810	1,74%	43,04	42,61	43,40	43,33
20-03-2023	52.781	1,62%	42,06	41,87	42,64	42,59
17-03-2023	166.430	-1,50%	42,48	41,705	42,93	41,91
16-03-2023	83.922	2,83%	40,97	40,97	42,985	42,55
15-03-2023	67.950	-1,15%	41,25	41,005	41,69	41,38
14-03-2023	81.493	5,92%	40,59	40,3358	41,92	41,86
13-03-2023	99.226	2,54%	38,30	38,09	39,86	39,52
10-03-2023	151.412	-2,36%	39,43	38,055	39,57	38,54
09-03-2023	52.793	2,55%	38,62	38,62	39,56	39,47
08-03-2023	73.656	-0,41%	38,84	37,75	39,10	38,49
07-03-2023	45.919	-0,39%	38,74	38,32	39,23	38,65
06-03-2023	55.886	-2,02%	39,54	38,68	39,63	38,80
03-03-2023	41.258	2,64%	38,84	38,515	39,73	39,60
02-03-2023	51.694	0,81%	38,00	38,00	38,66	38,58
01-03-2023	58.864	0,61%	38,11	38,03	38,795	38,27
28-02-2023	93.959	0,40%	37,81	37,725	38,36	38,04
27-02-2023	42.229	-0,13%	38,18	37,76	38,55	37,89
24-02-2023	95.061	-1,63%	38,05	37,71	38,92	37,94
23-02-2023	73.108	-1,91%	39,66	38,4575	40,12	38,57
22-02-2023	86.304	0,38%	39,37	38,96	39,67	39,32
21-02-2023	89.473	-3,36%	39,86	38,895	40,16	39,17
20-02-2023	70.735	1,45%	40,15	39,48	40,63	40,53
17-02-2023	70.735	1,45%	40,15	39,48	40,63	40,53
16-02-2023	47.078	-1,75%	40,17	39,66	40,74	39,95
15-02-2023	62.695	2,34%	39,44	39,44	40,77	40,66
14-02-2023	58.704	0,10%	39,45	38,705	40,19	39,73
13-02-2023	55.758	0,97%	39,37	38,87	40,00	39,69
10-02-2023	61.818	-0,03%	39,35	39,07	39,795	39,31
09-02-2023	72.545	-2,75%	40,71	39,13	40,99	39,32
08-02-2023	50.702	-3,14%	41,32	40,32	41,87	40,43
07-02-2023	84.345	-1,81%	42,33	41,49	42,46	41,74
06-02-2023	87.907	-0,42%	42,25	41,88	42,55	42,51
03-02-2023	85.263	0,66%	41,81	41,81	42,86	42,6891
02-02-2023	99.373	3,34%	41,08	41,08	42,82	42,41
01-02-2023	92.615	-0,24%	41,06	39,53	41,20	41,04
31-01-2023	122.250	3,68%	39,86	39,86	41,15	41,14
30-01-2023	86.667	0,30%	39,25	38,99	40,2797	39,68
27-01-2023	76.782	-0,45%	39,60	39,25	40,10	39,56
26-01-2023	44.714	0,08%	40,21	39,70	40,51	39,80
25-01-2023	34.164	0,56%	39,20	38,80	39,77	39,77
24-01-2023	34.504	-2,42%	40,29	39,47	40,42	39,55
23-01-2023	55.312	1,91%	39,77	39,26	40,66	40,53
20-01-2023	56.515	2,71%	39,20	39,13	40,46	39,77
19-01-2023	42.738	-0,36%	38,52	38,34	39,12	38,72
18-01-2023	46.003	-2,02%	39,75	38,67	40,53	38,86
17-01-2023	60.746	-1,41%	40,13	39,465	40,74	39,66
16-01-2023	42.588	0,82%	39,48	39,48	40,98	40,225
13-01-2023	42.588	0,82%	39,48	39,48	40,98	40,225
12-01-2023	90.574	1,92%	40,31	38,95	40,76	39,90
11-01-2023	84.178	5,21%	37,34	37,34	39,40	39,15
10-01-2023	99.925	4,55%	35,43	35,43	37,27	37,21
09-01-2023	196.070	1,40%	35,35	34,52	35,73	35,59
06-01-2023	140.923	0,40%	35,16	33,80	35,72	35,10
05-01-2023	393.380	-7,10%	35,35	32,63	37,94	34,96
04-01-2023	142.316	1,07%	37,01	36,94	38,27	37,63
03-01-2023	88.466	1,81%	37,37	36,84	37,79	37,23
02-01-2023	73.066	-2,38%	36,80	36,39	37,01	36,57
30-12-2022	73.066	-2,38%	36,80	36,39	37,01	36,57
29-12-2022	40.094	2,49%	36,82	36,53	37,87	37,46
28-12-2022	99.084	-0,95%	36,60	35,63	36,82	36,55
27-12-2022	57.194	-3,18%	37,94	36,71	38,14	36,90
23-12-2022	19.852	1,51%	37,67	36,86	39,24	38,31
22-12-2022	62.860	-1,82%	37,88	36,84	37,90	37,74
21-12-2022	53.753	-0,08%	38,89	38,275	38,96	38,44
20-12-2022	70.256	3,33%	37,08	37,04	39,17	38,47
19-12-2022	71.778	-1,92%	37,98	37,13	38,69	37,23
16-12-2022	131.675	-2,49%	38,38	37,62	38,85	37,96
15-12-2022	48.889	-2,89%	39,51	38,69	39,49	38,93
14-12-2022	49.472	0,83%	39,45	39,45	40,39	40,09
13-12-2022	83.494	1,35%	40,57	39,33	41,045	39,76