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 >
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
27/11/2024	217.113	0,32%	32,51	30,94	32,70	31,82
26/11/2024	104.019	-3,12%	31,55	30,88	33,76	31,72
25/11/2024	190.763	4,54%	31,54	31,4901	33,76	32,74
22/11/2024	257.103	4,26%	27,76	27,76	32,59	31,32
21/11/2024	263.551	8,92%	27,46	27,12	30,09	30,04
20/11/2024	104.232	-0,15%	27,81	27,07	28,1698	27,58
19/11/2024	96.754	-2,37%	28,87	27,59	29,34	27,62
18/11/2024	125.088	-1,67%	29,02	28,17	29,34	28,29
15/11/2024	158.174	-3,16%	31,85	28,40	31,97	28,77
14/11/2024	91.268	-6,66%	31,83	29,67	32,51	29,71
13/11/2024	94.339	-0,31%	33,09	31,355	33,09	31,83
12/11/2024	95.840	-0,68%	32,15	30,84	32,4407	31,93
11/11/2024	111.722	5,10%	30,98	30,84	32,19	32,15
08/11/2024	70.443	-0,36%	30,86	30,32	31,0926	30,59
07/11/2024	136.343	-0,39%	30,16	29,63	31,30	30,70
06/11/2024	124.414	7,76%	27,38	27,38	31,30	30,82
05/11/2024	102.673	%	27,38	27,45	28,60	27,49
04/11/2024	99.216	%	27,50	27,45	28,60	27,49
01/11/2024	119.024	%	27,50	27,24	27,97	27,78
31/10/2024	255.903	%	29,43	27,22	28,46	27,221
30/10/2024	156.699	%	29,43	29,40	30,74	29,75
29/10/2024	150.018	%	30,77	30,73	31,78	30,90
28/10/2024	149.747	%	31,09	30,73	31,78	30,90
25/10/2024	520.879	%	31,09	30,26	34,76	31,58
24/10/2024	520.503	%	34,16	30,27	34,76	30,96
23/10/2024	167.497	%	34,16	33,705	34,50	34,50
22/10/2024	280.470	%	34,07	33,69	34,40	34,28
21/10/2024	279.275	%	34,00	33,69	34,40	34,28
18/10/2024	120.631	%	33,32	31,9794	33,31	33,29
17/10/2024	120.752	%	32,38	31,625	32,28	32,57
16/10/2024	93.560	%	31,80	31,44	32,128	32,19
15/10/2024	92.124	%	31,52	30,96	31,76	31,72
14/10/2024	91.460	%	31,07	30,96	31,755	31,72
11/10/2024	79.188	%	30,30	30,30	31,31	31,24
10/10/2024	77.475	%	30,10	29,695	30,29	30,27
09/10/2024	75.071	%	30,10	29,695	30,29	30,27
08/10/2024	88.660	%	30,23	29,37	30,23	31,25
07/10/2024	73.056	%	30,23	29,37	30,23	29,82
04/10/2024	73.886	%	30,56	29,95	30,56	30,20
03/10/2024	92.664	%	30,56	30,80	31,58	30,85
02/10/2024	91.925	%	31,95	30,80	31,58	30,85
01/10/2024	91.948	%	31,95	31,565	32,2258	31,56
30/09/2024	91.489	%	31,54	31,565	32,2258	32,02
27/09/2024	72.060	%	31,43	30,82	31,40	31,07
26/09/2024	69.974	%	31,30	30,82	31,40	31,07