Skechers USA Inc (SKX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30-12-2022	478.651	0,14%	41,53	41,24	42,005	41,95
29-12-2022	428.606	0,65%	41,59	41,56	42,22	41,89
28-12-2022	464.379	-2,09%	42,53	41,41	42,53	41,62
27-12-2022	509.225	1,21%	42,05	41,99	42,66	42,51
23-12-2022	132.876	-0,95%	42,04	41,44	42,18	41,78
22-12-2022	491.646	0,26%	41,57	41,405	42,28	42,18
21-12-2022	914.611	4,16%	42,04	41,92	43,00	42,07
20-12-2022	640.667	-1,39%	40,75	40,255	41,20	40,39
19-12-2022	433.553	-0,29%	41,03	40,731	41,33	40,96
16-12-2022	638.056	-1,96%	41,505	40,72	41,73	41,08
15-12-2022	412.186	-1,16%	41,495	40,85	42,07	41,90
14-12-2022	367.334	0,12%	42,76	41,945	42,89	42,39
13-12-2022	926.836	-0,52%	43,715	41,94	44,34	42,34
12-12-2022	385.463	0,73%	42,435	42,24	42,75	42,56
09-12-2022	723.991	-2,56%	42,19	42,05	42,975	42,25
08-12-2022	564.133	2,00%	42,80	42,43	43,44	43,36
07-12-2022	319.022	-1,00%	42,53	42,29	43,05	42,51
06-12-2022	3.084.102	2,85%	42,14	41,98	42,96	42,94
05-12-2022	1.485.926	-3,40%	42,34	41,63	42,89	41,75
02-12-2022	2.101.050	0,58%	42,34	42,46	43,45	43,23
01-12-2022	4.218.562	1,92%	42,34	42,235	43,49	42,98
30-11-2022	4.360.814	4,46%	40,99	40,81	42,28	42,17
29-11-2022	2.476.950	1,56%	40,05	39,63	40,56	40,37
28-11-2022	2.302.528	-0,97%	40,05	39,57	40,39	39,71
25-11-2022	808.959	0,00%	40,11	40,005	40,38	40,10
24-11-2022	1.412.237	-0,10%	40,00	39,76	40,59	40,10
23-11-2022	1.412.237	-0,10%	40,00	39,76	40,59	40,10
22-11-2022	1.701.010	2,69%	39,30	39,00	40,22	40,14
21-11-2022	1.913.161	-1,88%	39,51	38,62	39,75	39,09
18-11-2022	2.011.775	-0,13%	40,70	39,615	40,89	39,84
17-11-2022	2.170.677	0,28%	39,56	38,85	39,97	39,89
16-11-2022	1.844.895	-1,14%	39,56	39,33	40,04	39,78
15-11-2022	3.644.353	2,41%	40,39	40,07	41,30	40,145
14-11-2022	586.482	2,30%	35,42	39,07	39,78	39,18
11-11-2022	1.303.057	4,82%	35,42	38,02	39,85	39,57
10-11-2022	524.059	6,19%	35,42	36,89	37,74	37,75
09-11-2022	452.784	-3,86%	35,42	35,11	35,94	35,535
08-11-2022	411.436	0,28%	36,025	35,29	36,395	35,83
07-11-2022	538.551	-2,18%	36,745	35,10	36,745	35,725
04-11-2022	905.947	4,78%	35,88	35,63	36,825	36,485
03-11-2022	585.024	-0,12%	34,31	33,77	35,36	34,82
02-11-2022	1.331.399	-1,05%	34,91	34,775	36,08	34,86
01-11-2022	1.053.128	1,91%	34,95	34,23	35,34	35,23
31-10-2022	1.089.523	3,21%	33,29	33,20	34,75	34,43
28-10-2022	836.167	2,21%	32,555	32,18	33,67	33,36
27-10-2022	1.127.266	-0,55%	34,86	32,02	33,20	32,67
26-10-2022	3.324.790	6,87%	34,86	32,3001	34,78	33,4497
25-10-2022	1.524.959	3,60%	34,86	34,73	36,08	35,93
24-10-2022	988.197	-0,63%	34,86	34,15	35,17	34,68
21-10-2022	840.516	8,43%	33,73	33,655	35,17	34,905
20-10-2022	1.227.661	-5,24%	36,14	33,705	36,47	33,83
19-10-2022	517.366	-0,64%	35,68	35,24	36,15	35,70
18-10-2022	637.807	1,24%	36,64	35,46	36,86	35,86
17-10-2022	681.440	2,10%	35,44	34,87	35,64	35,42
14-10-2022	432.206	-0,60%	35,43	34,34	35,58	34,70
13-10-2022	779.904	-2,29%	34,35	33,41	35,38	34,93
12-10-2022	578.855	1,47%	34,35	33,97	34,82	34,61
11-10-2022	449.725	1,49%	33,40	33,34	34,68	34,12
10-10-2022	610.326	-2,24%	34,35	32,9378	34,44	33,62
07-10-2022	433.134	-1,43%	34,11	33,895	34,435	34,38
06-10-2022	309.829	3,66%	34,94	34,41	35,265	34,88
05-10-2022	659.656	2,49%	33,99	33,56	35,085	34,94
04-10-2022	775.218	6,03%	33,74	32,81	34,09	34,09
03-10-2022	787.396	1,26%	31,72	31,72	32,70	32,15
30-09-2022	1.771.806	-6,95%	32,09	31,28	33,03	31,72
29-09-2022	419.815	-0,79%	33,76	33,23	34,155	34,105
28-09-2022	754.537	3,15%	33,59	33,54	34,59	34,39
27-09-2022	494.794	1,18%	34,64	32,6515	33,68	33,34
26-09-2022	631.118	-2,86%	34,64	32,66	33,99	32,95
23-09-2022	691.284	-3,83%	34,64	33,395	34,67	33,92
22-09-2022	354.966	-1,65%	36,20	35,16	36,21	35,28
21-09-2022	310.667	-1,08%	36,69	35,85	37,11	35,89
20-09-2022	366.700	-1,52%	36,24	36,09	36,715	36,29
19-09-2022	500.320	2,83%	35,75	35,785	37,00	36,85
16-09-2022	677.230	-0,83%	35,67	35,37	36,48	35,86
15-09-2022	465.217	-0,50%	37,22	35,87	36,785	36,16
14-09-2022	469.926	-0,07%	37,22	35,92	36,77	36,34
13-09-2022	637.017	-6,65%	37,22	36,115	37,65	36,35
12-09-2022	534.696	2,29%	38,58	38,65	39,38	38,94
09-09-2022	626.764	1,60%	37,49	37,45	38,32	38,07
08-09-2022	694.523	-1,99%	37,56	35,90	37,49	37,01
07-09-2022	662.641	2,11%	36,93	36,875	38,01	37,76
06-09-2022	1.226.106	-0,97%	37,22	36,03	37,49	37,03
05-09-2022	398.204	-0,97%	37,83	36,89	38,17	37,16
02-09-2022	398.204	-0,97%	37,83	36,89	38,17	37,16
01-09-2022	437.689	-0,71%	37,45	36,815	37,65	37,53
31-08-2022	406.812	-1,25%	39,03	37,78	38,55	37,80
30-08-2022	326.176	-0,96%	39,03	38,26	39,29	38,28
29-08-2022	332.679	0,42%	38,16	37,945	39,03	38,67
26-08-2022	325.686	-2,92%	39,68	38,41	39,82	38,52
25-08-2022	514.339	1,80%	39,195	38,94	40,23	39,69
24-08-2022	437.302	0,63%	38,65	38,48	39,30	38,955
23-08-2022	458.134	-0,67%	39,14	38,55	39,485	38,69
22-08-2022	461.385	-1,47%	38,89	38,42	39,16	38,91
19-08-2022	392.272	-2,06%	40,12	39,29	40,20	39,49
18-08-2022	326.094	-0,42%	39,96	39,8101	40,535	40,32
17-08-2022	386.708	-2,48%	41,02	40,05	41,28	40,51
16-08-2022	513.930	3,36%	39,97	40,00	41,61	41,54
15-08-2022	714.397	-0,01%	40,15	39,85	40,37	40,20
12-08-2022	465.451	0,53%	40,32	39,91	40,37	40,21