Skechers USA Inc (SKX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28-02-2024	567.087	1,35%	60,61	60,451	62,185	61,72
27-02-2024	650.886	0,66%	60,97	60,28	60,94	60,90
26-02-2024	487.477	0,50%	59,705	60,1425	60,97	60,50
23-02-2024	402.857	1,38%	59,705	59,52	60,38	60,20
22-02-2024	433.510	1,04%	59,09	59,09	59,95	59,38
21-02-2024	503.668	1,10%	57,97	57,85	59,0299	58,77
20-02-2024	738.330	-2,57%	59,21	57,69	59,48	58,13
19-02-2024	439.139	0,00%	60,06	59,21	60,20	59,66
16-02-2024	439.139	0,05%	60,06	59,21	60,20	59,66
15-02-2024	720.435	1,17%	60,63	60,04	60,97	60,33
14-02-2024	928.995	0,97%	59,67	58,68	59,85	59,63
13-02-2024	714.527	-0,47%	58,98	57,71	59,07	59,06
12-02-2024	807.895	0,73%	58,98	58,75	59,705	59,34
09-02-2024	652.657	1,62%	58,19	57,95	58,97	58,91
08-02-2024	934.454	1,61%	57,60	57,10	58,39	57,97
07-02-2024	1.139.547	-1,18%	58,50	56,885	57,92	57,05
06-02-2024	1.678.611	-0,76%	58,50	57,36	58,89	57,73
05-02-2024	1.955.408	1,98%	56,66	56,5801	58,86	58,17
02-02-2024	4.045.298	-10,31%	58,55	56,8644	59,50	57,04
01-02-2024	1.386.946	1,86%	63,02	62,48	63,98	63,60
31-01-2024	790.269	-2,19%	63,78	62,321	63,95	62,44
30-01-2024	532.210	0,00%	63,72	63,42	64,01	63,84
29-01-2024	935.666	1,53%	63,14	62,94	63,99	63,84
26-01-2024	420.455	1,58%	62,47	62,27	63,1391	62,88
25-01-2024	612.123	0,98%	62,485	61,11	62,03	61,90
24-01-2024	632.052	-1,30%	62,485	61,185	62,55	61,30
23-01-2024	700.008	-2,25%	63,825	61,995	64,07	62,11
22-01-2024	691.700	-1,98%	65,10	63,35	65,12	63,54
19-01-2024	421.584	1,17%	64,25	63,705	64,86	64,82
18-01-2024	581.602	1,55%	62,60	62,49	64,12	64,07
17-01-2024	621.869	0,35%	62,60	62,02	63,6899	63,09
16-01-2024	476.996	-0,52%	62,60	62,22	63,02	62,87
15-01-2024	427.205	-0,66%	63,76	62,60	63,85	63,20
12-01-2024	427.205	-0,66%	63,76	62,60	63,85	63,20
11-01-2024	417.640	1,05%	63,075	62,45	63,64	63,62
10-01-2024	442.594	0,67%	62,62	62,40	63,098	62,96
09-01-2024	545.929	-0,53%	62,26	62,16	62,82	62,54
08-01-2024	1.168.381	4,09%	61,11	61,01	63,10	62,87
05-01-2024	491.061	0,12%	60,40	60,27	61,131	60,40
04-01-2024	521.787	-1,02%	60,10	60,27	61,41	60,33
03-01-2024	569.041	-1,90%	61,42	60,83	61,485	60,95
02-01-2024	532.178	-0,34%	62,86	61,70	62,54	62,13
29-12-2023	212.102	-0,35%	62,86	62,25	62,85	62,34
28-12-2023	337.314	-0,16%	62,86	62,26	62,85	62,56
27-12-2023	304.268	-0,02%	62,275	62,31	63,00	62,66
26-12-2023	360.979	0,80%	62,275	62,13	62,97	62,67
22-12-2023	970.339	-2,57%	61,46	60,81	62,88	62,17
21-12-2023	551.716	1,17%	63,53	63,54	64,08	63,81
20-12-2023	705.748	-1,07%	63,53	63,03	63,91	63,07
19-12-2023	865.458	2,69%	62,87	62,83	63,985	63,75
18-12-2023	598.026	0,60%	62,30	61,48	62,86	62,08
15-12-2023	769.129	-1,42%	62,30	61,425	62,455	61,71
14-12-2023	659.268	1,77%	60,815	61,79	63,24	62,60
13-12-2023	873.864	1,40%	60,885	60,67	61,57	61,51
12-12-2023	663.432	-0,20%	60,885	60,47	61,01	60,66
11-12-2023	631.533	0,58%	60,64	60,57	61,33	60,78
08-12-2023	409.316	1,16%	59,65	59,58	60,60	60,43
07-12-2023	546.269	0,73%	59,30	58,81	60,21	59,74
06-12-2023	642.248	-0,92%	59,51	59,08	60,32	59,31
05-12-2023	784.009	0,05%	59,51	58,95	59,88	59,86
04-12-2023	811.887	1,15%	58,96	58,78	59,985	59,83
01-12-2023	871.278	0,41%	58,96	58,18	59,30	59,15
30-11-2023	768.464	0,46%	58,94	58,05	58,985	58,91
29-11-2023	1.131.707	1,98%	55,765	58,01	59,18	58,64
28-11-2023	1.523.125	0,68%	55,765	57,06	57,855	57,50
27-11-2023	861.631	1,96%	55,765	55,51	57,455	57,11
24-11-2023	241.484	2,07%	55,05	55,10	56,05	56,2499
23-11-2023	594.736	1,65%	55,05	54,835	55,455	55,45
22-11-2023	554.863	1,03%	55,05	54,835	55,455	55,11
21-11-2023	481.996	0,13%	54,48	54,11	54,56	54,55
20-11-2023	860.817	3,69%	52,59	52,485	54,625	54,48
17-11-2023	858.264	1,80%	52,205	52,10	52,548	52,54
16-11-2023	862.933	-1,79%	52,205	51,35	52,38	51,61
15-11-2023	1.413.071	3,26%	51,46	51,27	53,28	52,55
14-11-2023	777.261	2,95%	50,19	50,17	51,18	50,89
13-11-2023	763.992	-1,20%	49,855	49,09	50,00	49,43
10-11-2023	614.158	0,79%	49,61	49,06	50,0407	50,03
09-11-2023	726.154	-0,74%	50,31	49,495	50,94	49,64
08-11-2023	607.782	-0,36%	50,31	49,94	50,95	50,01
07-11-2023	948.724	2,10%	48,07	47,98	50,45	50,19
06-11-2023	804.755	3,06%	48,07	47,98	49,24	49,16
03-11-2023	1.160.695	1,17%	47,97	47,335	48,3422	47,70
02-11-2023	1.042.278	1,40%	46,80	46,08	47,335	47,15
01-11-2023	1.037.490	-3,57%	48,04	46,06	48,39	46,50
31-10-2023	969.686	0,27%	48,04	47,59	48,28	48,22
30-10-2023	1.709.967	4,32%	46,97	46,67	48,60	48,09
27-10-2023	2.526.180	-0,68%	46,75	45,58	49,80	46,46
26-10-2023	1.695.482	-2,46%	48,33	46,675	48,11	46,78
25-10-2023	1.023.262	-1,36%	48,33	47,93	49,30	47,96
24-10-2023	1.078.327	1,25%	48,29	48,33	49,00	48,62
23-10-2023	1.216.050	-0,85%	48,29	47,375	48,29	48,02
20-10-2023	736.464	-0,72%	48,73	48,14	48,905	48,43
19-10-2023	779.184	-0,83%	50,17	48,755	49,8199	48,78
18-10-2023	1.126.254	-2,56%	50,17	48,7601	50,38	49,19
17-10-2023	891.240	2,19%	49,45	49,05	50,99	50,48
16-10-2023	753.036	2,72%	48,89	47,75	49,66	49,40
13-10-2023	641.255	-0,76%	48,48	47,75	48,58	48,09
12-10-2023	729.904	-0,04%	48,56	47,67	48,95	48,46
11-10-2023	460.927	-0,39%	48,01	47,94	49,03	48,48
10-10-2023	576.941	1,61%	48,01	47,65	49,36	48,67