Skechers USA Inc (SKX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	746.754	0,00%	66,35	65,20	67,84	65,28
17/07/2024	746.754	-2,90%	66,35	65,20	67,84	65,28
16/07/2024	573.686	1,73%	66,50	66,26	67,34	67,23
15/07/2024	511.290	-3,04%	67,99	65,90	68,18	66,09
12/07/2024	461.498	0,38%	68,43	68,00	68,80	68,16
11/07/2024	454.631	1,77%	67,45	67,12	68,01	67,90
10/07/2024	442.034	-0,91%	67,39	65,71	67,53	66,72
09/07/2024	484.093	-0,61%	67,72	67,29	68,25	67,33
08/07/2024	657.934	2,26%	66,72	66,36	67,75	67,74
05/07/2024	849.324	-1,60%	67,28	65,58	67,40	66,24
04/07/2024	237.210	0,00%	67,16	67,02	67,79	67,32
03/07/2024	237.210	0,31%	67,16	67,02	67,79	67,32
02/07/2024	595.457	-0,62%	67,53	66,63	67,595	67,11
01/07/2024	566.778	-2,30%	69,35	67,46	69,63	67,53
28/06/2024	1.082.783	-1,03%	67,00	66,70	69,72	69,12
27/06/2024	680.633	-2,66%	71,27	69,31	71,35	69,84
26/06/2024	506.155	-1,46%	72,65	71,59	72,905	71,75
25/06/2024	514.186	-1,70%	74,15	72,72	74,47	72,81
24/06/2024	681.500	2,00%	72,91	72,72	74,19	74,07
21/06/2024	3.024.100	-0,63%	72,90	71,58	73,07	72,62
20/06/2024	414.949	-0,11%	73,56	72,40	73,97	73,08
19/06/2024	354.701	0,00%	72,68	72,23	73,40	73,16
18/06/2024	354.701	1,37%	72,68	72,23	73,40	73,16
17/06/2024	907.897	0,93%	72,09	71,62	73,08	72,84
14/06/2024	739.550	-2,14%	74,51	72,153	73,295	72,17
13/06/2024	663.630	-1,01%	74,51	73,04	74,90	73,75
12/06/2024	950.963	0,88%	74,99	73,97	75,09	74,50
11/06/2024	558.174	-0,10%	73,65	72,97	73,98	73,85
10/06/2024	933.842	1,44%	73,55	71,06	73,98	73,92
07/06/2024	1.458.594	2,56%	73,55	72,09	73,6912	72,87
06/06/2024	667.794	0,35%	71,14	70,825	71,75	71,05
05/06/2024	562.975	1,74%	69,93	69,445	71,035	70,80
04/06/2024	462.767	-1,22%	71,85	69,3601	70,75	69,59
03/06/2024	711.636	-1,36%	71,85	69,89	72,27	70,45
31/05/2024	1.139.681	1,42%	70,51	70,42	71,51	71,42
30/05/2024	544.623	0,89%	70,30	70,105	70,89	70,42
29/05/2024	726.979	-0,94%	70,30	69,775	70,82	69,80
28/05/2024	823.028	3,18%	67,95	69,22	71,3173	70,46
27/05/2024	360.120	0,00%	67,95	67,91	68,79	68,29
24/05/2024	360.120	0,65%	67,95	67,91	68,79	68,29
23/05/2024	523.866	-0,69%	68,15	67,11	68,41	67,38
22/05/2024	498.630	-0,79%	68,15	67,63	68,41	67,85
21/05/2024	466.394	0,22%	68,11	67,75	68,51	68,39
20/05/2024	600.441	-0,26%	68,78	67,63	68,8486	68,24
17/05/2024	335.314	0,25%	68,37	68,395	68,925	68,42
16/05/2024	459.876	-1,62%	69,26	68,19	69,76	68,25
15/05/2024	486.766	0,54%	69,17	68,8458	69,455	69,37
14/05/2024	533.679	1,11%	69,26	68,40	69,675	69,00
13/05/2024	464.420	0,68%	68,21	68,04	68,98	68,24
10/05/2024	453.379	-0,43%	68,27	67,44	68,50	67,78
09/05/2024	600.793	1,63%	67,21	67,0433	68,17	68,07
08/05/2024	628.144	0,87%	66,98	66,182	67,29	66,98
07/05/2024	778.640	-0,58%	67,64	66,35	67,79	66,40
06/05/2024	733.499	-0,46%	67,64	66,72	67,79	66,79
03/05/2024	721.981	1,56%	66,80	65,98	67,25	67,10
02/05/2024	533.928	0,93%	66,23	65,43	66,35	66,07
01/05/2024	593.628	-0,89%	65,90	65,07	66,50	65,46
30/04/2024	855.374	-0,21%	65,78	65,04	66,51	66,05
29/04/2024	1.227.260	1,19%	67,06	65,71	67,10	66,19
26/04/2024	4.069.492	11,20%	67,06	65,03	69,06	65,41
25/04/2024	1.177.534	-0,56%	58,61	57,88	59,17	58,82
24/04/2024	1.008.959	-0,82%	60,00	58,93	60,38	59,15
23/04/2024	943.328	2,81%	57,96	57,885	59,785	59,64
22/04/2024	992.963	2,84%	56,86	56,82	58,16	58,01
19/04/2024	3.630.906	-0,79%	56,84	56,15	57,05	56,41
18/04/2024	534.537	0,60%	56,76	56,395	57,46	56,86
17/04/2024	775.059	-1,52%	57,52	56,36	57,72	56,52
16/04/2024	1.308.344	1,61%	56,19	55,73	57,405	57,39
15/04/2024	874.492	0,55%	56,51	56,29	58,38	56,48
12/04/2024	612.201	-1,66%	56,51	55,885	56,735	56,17
11/04/2024	472.991	-0,14%	57,81	57,00	57,94	57,12
10/04/2024	847.136	-1,63%	56,96	56,60	57,67	57,20
09/04/2024	437.912	-0,17%	58,70	57,54	58,98	58,15
08/04/2024	804.579	5,10%	59,13	58,10	58,82	60,96
05/04/2024	509.964	-0,14%	59,13	57,96	58,65	58,00
04/04/2024	565.642	-0,77%	58,825	57,72	59,71	58,08
03/04/2024	544.078	-0,58%	59,97	58,25	59,02	58,53
02/04/2024	946.169	-4,00%	59,97	58,03	60,04	58,87
01/04/2024	528.791	0,10%	61,82	60,59	61,8364	61,32
28/03/2024	320.642	0,66%	61,05	60,83	61,4075	61,26
27/03/2024	354.837	1,42%	60,36	59,795	60,905	60,86
26/03/2024	562.917	0,03%	60,39	59,90	60,5275	60,01
25/03/2024	492.398	-1,38%	61,10	59,965	61,155	59,99
22/03/2024	530.997	-1,15%	60,77	60,25	61,29	60,83
21/03/2024	304.762	0,87%	60,41	61,04	61,82	61,54
20/03/2024	495.920	0,78%	60,41	60,0801	61,01	61,01
19/03/2024	383.980	0,60%	61,55	59,70	60,73	60,54
18/03/2024	428.305	-1,20%	61,55	60,05	61,205	60,18
15/03/2024	426.159	-0,83%	61,55	60,71	61,78	60,91
14/03/2024	351.052	-1,25%	62,65	60,86	62,72	61,42
13/03/2024	639.704	1,55%	61,26	61,26	62,325	62,20
12/03/2024	616.508	1,64%	59,70	60,01	61,53	61,25
11/03/2024	795.656	0,35%	59,70	59,29	60,75	60,26
08/03/2024	1.444.152	-1,78%	61,08	59,93	61,49	60,05
07/03/2024	616.766	1,76%	61,08	60,51	61,2475	61,88
06/03/2024	547.314	0,28%	61,08	59,54	61,32	60,81
05/03/2024	713.103	0,33%	60,13	59,33	61,32	60,64
04/03/2024	1.280.129	-3,03%	62,64	60,11	62,64	60,44
01/03/2024	644.829	0,84%	61,79	61,42	62,84	62,33
29/02/2024	687.273	0,15%	62,35	61,50	62,71	61,81