SkyWest Inc (SKYW)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
< 1 2 3 4 5 > >>
06/02/2024 450.643 -0,08% 59,32 58,89 60,14 59,57
05/02/2024 524.287 1,90% 59,19 58,65 60,40 59,62
02/02/2024 590.774 8,17% 54,96 53,68 59,11 58,51
01/02/2024 348.809 1,56% 54,57 52,7796 54,21 54,09
31/01/2024 285.266 -2,72% 54,57 53,135 54,90 53,26
30/01/2024 168.393 0,37% 53,99 53,99 54,88 54,75
29/01/2024 148.662 0,87% 54,35 53,715 54,57 54,55
26/01/2024 319.154 2,64% 53,00 53,00 54,63 54,08
25/01/2024 147.835 1,99% 52,84 52,35 53,80 52,69
24/01/2024 204.816 1,20% 51,79 51,435 52,465 51,66
23/01/2024 144.108 0,47% 51,80 50,885 52,58 51,05
22/01/2024 138.065 2,15% 49,01 49,8044 51,10 50,81
19/01/2024 207.186 -0,02% 49,01 48,42 49,912 49,74
18/01/2024 177.113 1,91% 49,01 48,88 50,08 49,75
17/01/2024 130.488 -0,81% 48,43 48,43 49,49 48,82
16/01/2024 223.588 -1,01% 49,12 48,28 49,415 49,22
15/01/2024 168.341 -1,11% 50,02 48,64 50,145 49,72
12/01/2024 168.341 -1,11% 50,02 48,64 50,145 49,72
11/01/2024 194.965 0,02% 50,29 48,60 50,44 50,28
10/01/2024 153.492 -0,16% 51,00 49,82 50,49 50,27
09/01/2024 141.914 -2,50% 51,00 50,33 51,40 50,35
08/01/2024 204.840 0,84% 51,34 50,73 52,105 51,64
05/01/2024 135.497 -0,52% 50,96 50,96 52,3499 51,21
04/01/2024 239.795 2,94% 50,46 49,53 52,24 51,48
03/01/2024 257.360 -3,25% 51,86 49,53 50,875 50,01
02/01/2024 182.548 -0,98% 51,86 50,5763 52,40 51,69
29/12/2023 164.964 -1,27% 52,67 51,87 52,82 52,20
28/12/2023 152.075 0,49% 52,55 52,55 53,76 52,87
27/12/2023 163.797 1,25% 51,70 51,91 53,13 52,61
26/12/2023 169.394 0,50% 51,70 51,05 52,28 51,96
22/12/2023 145.202 1,71% 50,73 50,73 52,20 51,70
21/12/2023 149.783 0,95% 51,13 50,60 51,648 50,83
20/12/2023 270.174 -1,53% 51,20 50,34 52,32 50,35
19/12/2023 231.236 1,57% 49,37 50,60 51,87 51,13
18/12/2023 188.992 1,97% 49,37 49,03 50,87 50,34
15/12/2023 731.888 0,74% 50,25 48,58 49,5199 49,37
14/12/2023 219.017 -1,74% 50,25 48,65 51,06 49,01
13/12/2023 207.121 1,84% 48,90 47,33 49,915 49,88
12/12/2023 392.169 0,62% 48,50 48,55 49,675 48,98
11/12/2023 259.756 -0,67% 48,34 47,32 48,80 48,68
08/12/2023 183.885 1,28% 48,34 48,15 49,245 49,01
07/12/2023 307.651 0,02% 48,73 47,58 49,22 48,39
06/12/2023 244.836 -1,65% 49,81 48,28 50,48 48,38
05/12/2023 278.260 -0,75% 48,09 47,86 49,19 49,19
04/12/2023 344.243 2,82% 48,09 48,09 49,97 49,56
01/12/2023 258.259 1,95% 47,06 46,76 48,53 48,20
30/11/2023 223.631 2,67% 46,14 45,988 47,39 47,28
29/11/2023 184.433 -0,13% 46,16 45,99 47,6199 46,05
28/11/2023 112.258 -0,73% 46,52 45,42 46,52 46,11
27/11/2023 168.448 0,02% 46,64 45,88 46,83 46,45
24/11/2023 74.251 1,49% 46,64 46,21 47,20 47,00
23/11/2023 183.775 -0,26% 47,27 46,14 48,25 46,38
22/11/2023 182.155 -0,41% 47,27 46,14 48,25 46,31
21/11/2023 120.545 -1,82% 47,27 46,14 47,31 46,50
20/11/2023 184.124 1,74% 46,21 46,135 47,48 47,36
17/11/2023 206.601 0,56% 46,71 46,18 47,35 46,55
16/11/2023 479.724 -0,58% 45,04 44,71 47,145 46,29
15/11/2023 574.617 2,62% 45,04 45,04 47,21 46,56
14/11/2023 323.282 5,32% 44,61 43,75 45,40 45,37
13/11/2023 220.426 0,80% 42,26 42,1501 43,7699 43,08
10/11/2023 229.867 -0,42% 42,92 41,9625 43,375 42,74
09/11/2023 210.344 -1,08% 43,71 42,36 43,85 42,92
08/11/2023 275.064 -0,98% 44,42 43,275 44,89 43,39
07/11/2023 141.542 -0,48% 43,66 43,66 44,56 43,82
06/11/2023 190.781 -1,08% 44,39 43,255 44,56 44,03
03/11/2023 232.032 1,71% 44,60 44,31 45,16 44,51
02/11/2023 322.249 3,72% 42,51 43,08 44,21 43,76
01/11/2023 230.306 0,05% 42,51 41,29 42,925 42,19
31/10/2023 355.813 -2,27% 42,96 41,20 43,075 42,17
30/10/2023 619.000 2,08% 43,00 42,90 45,305 43,15
27/10/2023 357.521 11,66% 38,50 38,50 42,68 42,2842
26/10/2023 394.038 -0,40% 37,94 37,24 38,42 37,87
25/10/2023 250.811 -0,32% 37,79 37,79 38,67 38,02
24/10/2023 253.552 1,90% 37,79 37,44 38,33 38,14
23/10/2023 221.614 0,51% 36,91 36,91 38,13 37,43
20/10/2023 307.987 -1,01% 38,16 37,04 37,99 37,24
19/10/2023 306.508 -0,63% 39,58 37,39 38,71 37,62
18/10/2023 256.699 -6,10% 39,58 37,78 39,915 37,86
17/10/2023 193.132 0,80% 40,04 40,04 40,93 40,32
16/10/2023 176.109 0,83% 40,93 39,65 40,73 40,00
13/10/2023 195.045 -3,34% 40,93 39,65 41,11 39,67
12/10/2023 186.570 -0,44% 41,66 40,31 41,755 41,04
11/10/2023 203.538 1,25% 40,71 40,38 41,8049 41,22
10/10/2023 217.033 -0,71% 40,84 40,68 41,86 40,71
09/10/2023 197.528 -1,40% 40,84 39,95 41,44 41,00
06/10/2023 221.641 0,63% 40,85 40,84 42,37 41,58
05/10/2023 166.489 -0,29% 40,29 41,10 42,11 41,32
04/10/2023 228.874 3,03% 41,06 39,45 42,11 41,44
03/10/2023 296.668 -2,47% 41,06 39,45 41,39 40,22
02/10/2023 296.763 -1,67% 41,76 41,06 41,975 41,24
29/09/2023 180.616 -2,19% 43,11 41,925 43,34 41,94
28/09/2023 278.265 1,78% 41,74 41,455 43,72 42,88
27/09/2023 157.234 1,59% 41,74 41,455 42,465 42,13
26/09/2023 227.418 -1,22% 41,96 40,91 42,46 41,47
25/09/2023 232.180 0,12% 41,65 41,65 42,54 41,98
22/09/2023 141.948 -0,57% 42,37 41,68 42,38 41,93
21/09/2023 150.522 1,57% 41,10 41,48 42,29 42,17
20/09/2023 163.915 -0,65% 42,15 41,51 42,54 41,52
19/09/2023 269.593 0,00% 41,97 41,14 42,50 41,79
18/09/2023 260.412 -2,52% 43,18 41,78 43,19 41,79
Ajuda

Pesquisa de títulos

Fale Connosco