Skechers USA Inc (SKX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	732.487	-1,39%	51,77	51,21	52,41	51,22
19/05/2023	1.393.593	-3,85%	53,12	50,96	53,2667	51,94
18/05/2023	587.445	0,35%	53,79	53,81	54,44	54,02
17/05/2023	440.186	0,71%	53,785	53,415	53,925	53,83
16/05/2023	752.344	-3,00%	53,87	53,17	54,58	53,10
15/05/2023	1.244.974	2,86%	53,44	53,23	54,76	54,74
12/05/2023	1.142.608	1,37%	52,73	52,39	53,29	53,22
11/05/2023	822.353	-0,13%	52,59	52,13	52,88	52,50
10/05/2023	560.489	-0,27%	53,46	51,92	53,44	52,57
09/05/2023	529.689	0,57%	52,31	52,18	52,89	52,71
08/05/2023	659.041	1,10%	52,21	51,69	52,81	52,41
05/05/2023	966.107	-0,25%	52,65	51,71	52,91	51,84
04/05/2023	1.057.627	-2,91%	53,14	51,35	53,14	51,97
03/05/2023	771.522	0,98%	52,69	52,66	54,265	53,53
02/05/2023	1.067.903	-0,25%	53,03	51,85	53,22	53,01
01/05/2023	1.591.058	-0,09%	53,48	52,82	54,35	53,14
28/04/2023	2.791.382	6,66%	51,185	50,78	53,39	53,19
27/04/2023	1.515.044	-0,30%	49,07	47,00	50,09	49,87
26/04/2023	1.161.055	1,73%	48,96	48,97	50,31	50,02
25/04/2023	1.198.606	-1,99%	50,295	48,97	50,51	49,17
24/04/2023	779.793	-0,24%	50,07	49,665	50,29	50,17
21/04/2023	698.978	0,42%	49,88	49,725	50,43	50,20
20/04/2023	614.105	0,38%	49,74	49,71	50,79	49,99
19/04/2023	631.207	-0,65%	49,88	49,25	50,17	49,6351
18/04/2023	1.189.828	1,42%	49,41	49,165	50,095	49,96
17/04/2023	977.729	-0,49%	49,71	49,10	49,98	49,26
14/04/2023	697.587	2,02%	48,80	48,74	49,67	49,50
13/04/2023	697.169	0,04%	48,74	48,19	48,9538	48,52
12/04/2023	770.572	-0,41%	49,20	48,44	49,41	48,50
11/04/2023	1.142.361	3,44%	47,50	47,43	49,14	48,70
10/04/2023	447.935	1,97%	45,82	45,665	47,14	47,08
06/04/2023	689.467	-0,30%	46,06	45,635	46,20	46,17
05/04/2023	519.395	-1,11%	46,11	45,99	46,44	46,31
04/04/2023	1.152.068	-1,41%	47,36	46,43	47,51	46,83
03/04/2023	474.061	-0,04%	47,33	46,88	47,565	47,50
31/03/2023	639.175	2,13%	46,74	46,71	47,70	47,52
30/03/2023	310.286	0,82%	46,55	46,44	46,95	46,53
29/03/2023	633.342	0,87%	46,18	45,645	46,68	46,15
28/03/2023	890.873	2,42%	44,85	44,43	45,782	45,75
27/03/2023	487.786	-0,53%	45,41	44,14	45,27	44,67
24/03/2023	507.172	1,01%	44,02	43,67	45,05	44,91
23/03/2023	528.867	0,27%	44,85	44,085	45,64	44,46
22/03/2023	438.017	-2,05%	45,29	44,35	45,40	44,34
21/03/2023	440.035	2,89%	44,79	44,845	45,49	45,27
20/03/2023	478.853	-0,99%	44,735	43,49	45,04	44,00
17/03/2023	542.173	-0,60%	44,17	43,94	44,725	44,44
16/03/2023	763.842	3,45%	42,91	42,78	44,83	44,71
15/03/2023	686.460	0,33%	42,25	41,56	43,28	43,22
14/03/2023	650.027	3,41%	42,19	42,425	43,31	43,08
13/03/2023	677.831	-3,07%	42,48	41,58	42,75	41,66
10/03/2023	758.228	-0,83%	43,42	42,4101	43,90	42,98
09/03/2023	623.919	-2,26%	44,365	43,245	44,67	43,34
08/03/2023	600.111	-0,38%	44,28	43,975	44,61	44,34
07/03/2023	472.297	-1,18%	44,93	44,435	45,48	44,51
06/03/2023	452.797	-1,81%	45,73	44,86	45,72	45,04
03/03/2023	644.462	-0,15%	45,93	45,495	46,055	45,87
02/03/2023	459.703	1,37%	45,31	44,80	46,08	45,94
01/03/2023	512.433	1,82%	44,88	44,73	45,429	45,32
28/02/2023	532.695	1,30%	44,15	43,99	44,71	44,51
27/02/2023	395.796	0,14%	44,49	43,885	44,68	43,94
24/02/2023	519.067	-0,81%	43,56	43,251	44,03	43,88
23/02/2023	581.099	0,80%	44,32	43,635	44,52	44,24
22/02/2023	578.955	0,80%	43,66	43,605	44,095	43,89
21/02/2023	629.277	-2,64%	44,47	43,52	44,58	43,54
20/02/2023	465.405	0,31%	44,45	44,335	45,00	44,72
17/02/2023	465.405	0,31%	44,45	44,335	45,00	44,72
16/02/2023	561.103	-1,66%	45,13	44,58	45,665	44,58
15/02/2023	561.920	0,58%	44,75	44,56	45,60	45,33
14/02/2023	967.759	0,72%	44,21	44,11	45,1993	45,07
13/02/2023	668.596	2,22%	44,00	43,80	44,80	44,75
10/02/2023	1.118.764	-0,75%	43,55	43,27	44,1408	43,781
09/02/2023	724.136	-0,18%	44,92	43,945	45,25	44,11
08/02/2023	1.291.248	-1,82%	44,50	43,22	44,53	44,19
07/02/2023	869.089	0,49%	44,45	43,75	45,08	45,01
06/02/2023	1.374.485	0,25%	44,45	44,19	45,37	44,79
03/02/2023	3.036.575	-7,99%	45,41	44,465	47,155	45,25
02/02/2023	1.072.321	-0,08%	49,24	48,485	49,59	49,18
01/02/2023	1.422.336	2,22%	48,16	47,65	49,55	49,22
31/01/2023	1.047.246	1,05%	47,90	47,65	48,38	48,15
30/01/2023	789.163	0,36%	47,095	46,83	48,15	47,65
27/01/2023	686.121	-0,86%	47,80	47,42	48,21	47,48
26/01/2023	392.792	-0,46%	48,83	47,4801	49,00	47,89
25/01/2023	701.160	-0,78%	47,93	47,29	48,24	48,11
24/01/2023	606.730	-0,53%	48,17	48,03	49,03	48,49
23/01/2023	1.434.161	4,57%	48,50	48,05	49,39	48,75
20/01/2023	594.774	1,61%	46,37	45,85	46,99	46,62
19/01/2023	837.677	-0,39%	45,50	45,11	45,98	45,88
18/01/2023	1.071.493	-0,35%	45,59	45,41	46,41	46,06
17/01/2023	995.307	-0,73%	46,25	46,145	46,875	46,22
16/01/2023	1.299.547	0,80%	45,90	45,725	46,68	46,56
13/01/2023	1.299.547	0,80%	45,90	45,725	46,68	46,56
12/01/2023	1.171.936	-0,62%	46,675	45,74	46,83	46,19
11/01/2023	530.057	0,56%	46,23	46,05	46,72	46,48
10/01/2023	916.991	0,96%	45,78	45,44	46,37	46,22
09/01/2023	1.071.281	2,67%	44,635	43,97	46,045	45,78
06/01/2023	725.884	3,17%	44,00	43,58	44,70	44,59
05/01/2023	607.758	-0,53%	42,63	42,09	43,55	43,22
04/01/2023	864.013	3,87%	42,20	42,20	43,94	43,45
03/01/2023	712.651	-0,29%	42,55	41,55	42,55	41,83
02/01/2023	478.651	0,14%	41,53	41,24	42,005	41,95