Simulations Plus Inc (SLP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12-12-2022	64.408	1,63%	38,69	38,58	39,28	39,23
09-12-2022	60.419	-0,64%	38,57	38,425	39,14	38,60
08-12-2022	63.328	0,88%	38,37	38,00	39,33	38,85
07-12-2022	38.714	0,16%	38,36	38,36	39,92	38,51
06-12-2022	246.683	-4,04%	40,20	38,285	40,52	38,45
05-12-2022	307.841	-4,32%	40,91	39,82	41,96	40,07
02-12-2022	217.564	1,01%	40,91	38,95	41,97	41,88
01-12-2022	179.366	2,14%	40,91	40,44	41,825	41,46
30-11-2022	281.795	1,78%	39,95	39,16	40,52	40,59
29-11-2022	337.238	0,35%	41,21	39,33	40,215	39,88
28-11-2022	258.468	-3,78%	41,21	39,38	41,395	39,67
25-11-2022	88.994	2,20%	41,21	40,98	41,9699	41,23
24-11-2022	162.523	2,20%	40,60	40,13	41,7127	41,31
23-11-2022	162.523	2,20%	40,60	40,13	41,7127	41,31
22-11-2022	179.961	-0,17%	41,08	39,80	40,61	40,42
21-11-2022	223.906	-1,89%	41,08	40,03	41,01	40,49
18-11-2022	173.598	-0,17%	43,11	40,69	42,40	41,27
17-11-2022	186.779	-1,12%	43,11	40,32	41,445	41,34
16-11-2022	192.694	-3,22%	43,11	41,42	43,01	41,81
15-11-2022	170.009	2,96%	41,55	42,55	44,095	43,14
14-11-2022	30.818	-1,81%	41,55	41,31	42,74	41,90
11-11-2022	56.794	-0,44%	41,55	42,61	43,805	42,67
10-11-2022	79.220	7,63%	41,55	40,675	43,20	42,86
09-11-2022	51.906	-0,63%	39,67	39,485	40,41	39,78
08-11-2022	77.100	-0,47%	40,45	39,62	41,965	40,03
07-11-2022	181.230	5,76%	40,45	37,76	40,81	40,19
04-11-2022	66.726	-4,95%	40,45	37,63	39,645	37,99
03-11-2022	45.342	-2,63%	40,57	39,76	41,32	39,97
02-11-2022	82.255	1,36%	40,54	40,465	42,99	41,05
01-11-2022	107.803	-2,41%	42,67	39,65	41,90	40,50
31-10-2022	84.429	-2,56%	42,67	41,23	43,04	41,50
28-10-2022	120.674	5,02%	42,67	39,51	42,77	42,50
27-10-2022	325.190	-4,66%	42,67	39,84	45,02	40,52
26-10-2022	121.164	2,22%	43,63	46,51	48,08	47,43
25-10-2022	71.931	4,62%	43,63	44,40	46,69	46,40
24-10-2022	76.504	1,95%	43,63	43,00	44,57	44,35
21-10-2022	77.747	-1,03%	46,21	42,95	44,53	43,46
20-10-2022	144.998	-5,02%	46,21	43,84	46,825	43,89
19-10-2022	56.079	-4,21%	47,71	46,00	47,54	46,21
18-10-2022	45.078	-0,93%	47,95	47,75	49,995	48,16
17-10-2022	29.213	3,38%	47,95	48,06	49,24	48,61
14-10-2022	36.521	-2,73%	47,95	46,88	48,31	47,02
13-10-2022	49.748	1,19%	47,95	46,715	48,77	48,34
12-10-2022	28.047	-0,31%	47,95	47,0071	48,30	47,77
11-10-2022	41.742	-0,79%	48,30	46,96	48,77	47,92
10-10-2022	40.813	-1,59%	48,66	48,06	49,40	48,30
07-10-2022	53.920	-2,48%	50,05	48,72	50,29	49,08
06-10-2022	52.479	-1,56%	51,01	50,23	52,065	50,35
05-10-2022	67.665	1,09%	50,15	49,39	51,39	51,15
04-10-2022	45.316	1,59%	50,76	50,44	52,05	50,60
03-10-2022	86.407	2,62%	48,96	48,43	50,33	49,81
30-09-2022	113.091	0,66%	48,96	47,935	50,08	48,54
29-09-2022	59.903	-3,25%	48,96	48,11	48,96	48,17
28-09-2022	69.161	2,58%	49,11	48,59	50,00	49,79
27-09-2022	96.771	1,65%	48,04	47,67	48,98	48,54
26-09-2022	81.822	-1,38%	48,04	47,725	49,2215	47,75
23-09-2022	84.319	-1,69%	48,97	47,65	49,19	48,42
22-09-2022	74.306	-3,73%	51,13	49,0086	50,56	49,25
21-09-2022	104.479	-2,90%	53,33	51,005	53,69	51,16
20-09-2022	63.970	-2,04%	53,29	51,92	53,075	52,685
19-09-2022	69.446	0,39%	53,29	52,841	53,92	53,78
16-09-2022	123.717	-1,44%	53,68	52,45	54,17	53,57
15-09-2022	112.984	-4,06%	56,49	54,05	56,04	54,35
14-09-2022	78.433	-1,27%	57,42	56,28	57,67	56,65
13-09-2022	44.441	-3,90%	58,06	57,32	58,47	57,38
12-09-2022	29.670	-0,25%	60,31	58,96	60,31	59,71
09-09-2022	29.779	-0,07%	60,31	59,61	60,50	59,86
08-09-2022	43.256	1,54%	58,85	58,78	60,94	59,90
07-09-2022	67.577	3,56%	57,17	57,17	59,00	58,99
06-09-2022	63.113	-2,68%	59,05	56,52	57,69	56,96
05-09-2022	40.745	-2,68%	59,05	56,96	59,06	57,21
02-09-2022	40.745	-2,68%	59,05	56,96	59,06	57,21
01-09-2022	91.970	-2,11%	59,32	56,91	59,5625	58,785
31-08-2022	41.883	-0,70%	61,10	59,92	61,40	60,05
30-08-2022	67.751	-1,23%	61,76	60,00	61,76	60,47
29-08-2022	54.822	-2,73%	62,28	60,48	62,46	61,22
26-08-2022	62.340	-3,10%	64,67	62,81	64,50	62,94
25-08-2022	77.204	3,84%	62,59	62,58	65,16	64,95
24-08-2022	42.555	2,38%	61,49	61,70	63,105	62,49
23-08-2022	71.018	-0,72%	61,39	60,27	62,00	61,04
22-08-2022	48.926	-2,06%	62,39	61,07	62,535	61,48
19-08-2022	39.845	-0,67%	62,39	61,52	62,85	62,77
18-08-2022	38.741	1,04%	62,45	61,985	63,60	63,19
17-08-2022	46.630	-1,74%	62,98	61,64	63,28	62,54
16-08-2022	48.721	-2,37%	65,35	63,39	65,6668	63,56
15-08-2022	42.431	1,42%	63,66	63,57	65,46	65,10
12-08-2022	51.975	2,43%	62,95	62,39	64,8342	64,19
11-08-2022	48.035	-0,13%	63,49	62,38	65,3199	62,67
10-08-2022	146.313	-3,80%	65,61	60,5107	65,8199	62,75
09-08-2022	52.482	-0,58%	65,61	64,56	66,21	65,23
08-08-2022	48.704	-1,90%	67,00	65,59	67,50	65,61
05-08-2022	52.755	0,91%	65,56	64,65	66,92	66,88
04-08-2022	53.377	3,37%	64,32	63,83	66,30	66,28
03-08-2022	44.866	-0,64%	65,23	63,98	65,515	64,12
02-08-2022	57.366	-0,80%	64,90	63,25	65,49	64,53
01-08-2022	151.020	1,40%	63,94	62,4236	66,65	65,05
29-07-2022	71.747	0,68%	63,36	62,80	64,71	64,15
28-07-2022	73.841	3,37%	61,97	60,67	63,78	63,72
27-07-2022	74.831	-0,63%	60,83	60,40	62,34	61,64
26-07-2022	64.533	2,28%	60,83	60,15	62,22	62,075