BiG | O banco que entende os seus valores.

SkyWest Inc (SKYW)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
12/09/2025	151.586	-1,54%	109,92	107,40	109,93	107,66
11/09/2025	157.025	1,13%	108,40	106,8101	112,44	109,325
10/09/2025	211.252	0,34%	108,00	107,65	110,28	108,14
09/09/2025	397.745	-1,44%	110,00	107,26	110,00	107,85
08/09/2025	591.828	-8,22%	119,61	108,99	120,52	109,42
05/09/2025	242.811	-1,06%	120,50	118,37	122,2588	119,22
04/09/2025	236.257	-1,63%	123,00	120,04	123,67	120,50
03/09/2025	409.491	1,92%	120,56	119,52	123,195	122,49
02/09/2025	269.135	-1,01%	119,44	117,48	121,25	120,18
29/08/2025	179.149	-0,90%	122,50	120,32	123,41	121,40
28/08/2025	126.199	-0,06%	123,32	121,13	123,63	122,50
27/08/2025	238.611	-0,91%	122,79	121,14	123,8999	122,59
26/08/2025	224.955	1,94%	122,30	121,55	123,94	123,72
25/08/2025	444.499	1,95%	117,31	117,31	123,77	121,38
22/08/2025	278.802	3,93%	115,19	114,7301	119,99	119,08
21/08/2025	223.794	0,91%	113,00	112,20	114,7275	114,47
20/08/2025	132.467	-2,30%	115,90	113,07	115,97	113,44
19/08/2025	105.444	-1,01%	117,44	116,0594	118,50	116,16
18/08/2025	151.308	0,81%	115,74	115,74	118,37	117,44
15/08/2025	187.928	-0,15%	116,67	115,44	118,35	116,50
14/08/2025	158.882	-1,64%	118,00	115,76	118,265	116,67
13/08/2025	233.377	1,13%	118,00	116,76	119,43	118,61
12/08/2025	243.479	7,01%	111,47	110,92	117,61	117,28
11/08/2025	121.050	-1,19%	110,81	109,0601	111,005	109,60
08/08/2025	164.144	-0,87%	111,78	110,0151	112,70	110,81
07/08/2025	148.651	-0,50%	114,80	110,30	114,80	111,78
06/08/2025	195.968	2,87%	109,50	108,736	112,72	112,34
05/08/2025	244.502	-0,44%	109,943	107,2401	111,771	109,21
04/08/2025	156.321	0,49%	110,97	108,84	110,99	109,69
01/08/2025	248.058	-5,91%	113,80	108,1901	113,80	109,11
31/07/2025	226.543	-0,60%	115,64	115,10	117,61	115,96
30/07/2025	248.086	0,09%	119,50	115,88	119,50	116,66
29/07/2025	344.878	-0,76%	114,29	113,795	119,435	116,63
28/07/2025	592.587	4,65%	113,40	113,33	119,1255	117,52
25/07/2025	734.054	1,02%	112,23	108,2333	114,33	112,30
24/07/2025	464.919	-2,02%	113,80	109,4701	114,465	111,17
23/07/2025	248.023	0,77%	112,10	110,85	114,465	113,46
22/07/2025	229.658	0,13%	113,50	110,85	113,74	112,59
21/07/2025	185.169	-0,63%	114,55	112,36	114,8199	112,44
18/07/2025	275.620	-1,19%	111,64	111,64	118,00	113,15
17/07/2025	362.525	3,13%	112,57	109,34	114,94	114,51
16/07/2025	280.752	-0,21%	112,73	109,34	113,14	111,03
15/07/2025	181.697	-1,32%	111,79	110,0461	113,25	111,26
14/07/2025	222.747	0,89%	111,00	110,0461	113,095	112,75
11/07/2025	253.841	-1,63%	109,92	109,79	115,3999	111,76
10/07/2025	377.926	6,32%	107,62	106,33	115,3999	113,61
09/07/2025	168.684	0,17%	108,31	106,315	110,195	106,86
08/07/2025	284.286	-0,73%	107,16	106,3511	110,195	106,68
07/07/2025	282.616	-0,30%	107,78	106,47	109,07	107,46
04/07/2025	182.998	2,01%	105,79	105,38	108,48	107,78
03/07/2025	182.988	2,01%	104,16	102,625	108,48	107,78
02/07/2025	245.241	1,50%	104,46	102,625	105,6891	105,66
01/07/2025	251.439	1,10%	103,89	102,2043	105,8128	104,10
30/06/2025	572.585	-0,42%	103,00	102,2043	104,26	102,97
27/06/2025	163.991	2,38%	100,17	99,54	104,0799	103,40
26/06/2025	152.495	1,93%	100,20	98,69	101,11	101,00
25/06/2025	164.487	-1,18%	99,39	98,5101	101,00	99,09
24/06/2025	154.216	2,54%	95,06	93,28	101,00	100,27
23/06/2025	207.846	2,70%	95,00	93,28	98,015	97,79
20/06/2025	309.787	-1,70%	98,00	95,105	98,22	95,22
18/06/2025	152.775	0,46%	96,39	95,00	97,835	96,87
17/06/2025	174.141	-1,51%	97,07	95,495	98,61	96,43
16/06/2025	191.163	2,19%	97,55	96,13	98,61	97,91
13/06/2025	199.519	-3,18%	99,41	95,22	99,41	95,81
12/06/2025	162.989	-1,00%	102,88	97,62	104,59	98,96
11/06/2025	171.849	-2,77%	103,70	99,751	104,59	99,96
10/06/2025	195.766	-0,14%	103,67	101,64	104,125	102,81
09/06/2025	154.748	-0,30%	103,80	102,51	104,46	102,95
06/06/2025	137.594	2,40%	100,24	99,9946	103,48	103,26
05/06/2025	226.623	0,19%	103,31	99,9946	103,7475	100,84
04/06/2025	236.971	-2,74%	103,38	100,65	104,55	100,65
03/06/2025	282.481	0,16%	100,81	99,835	104,55	103,49
02/06/2025	209.709	1,85%	101,45	99,70	103,42	103,33
30/05/2025	163.788	-0,88%	101,90	100,31	102,80	101,45
29/05/2025	198.873	0,82%	101,42	100,4501	103,00	102,35
28/05/2025	213.504	-0,13%	99,56	99,116	102,30	101,52
27/05/2025	277.482	3,81%	100,10	99,30	101,795	101,65
23/05/2025	124.958	-0,74%	98,09	96,01	99,35	97,92
22/05/2025	157.366	0,32%	99,34	97,485	99,955	98,65
21/05/2025	197.552	-2,30%	101,27	97,60	101,99	98,34
20/05/2025	139.410	-1,18%	102,21	99,90	102,86	100,65
19/05/2025	166.279	-0,80%	99,3993	99,3993	103,1407	101,85
16/05/2025	225.828	0,94%	102,47	101,17	103,3099	102,67
15/05/2025	190.600	-0,56%	103,31	100,5012	104,885	101,71
14/05/2025	351.529	-1,50%	101,70	101,2485	104,885	102,28
13/05/2025	299.132	1,84%	106,11	100,31	106,11	103,84
12/05/2025	294.300	2,43%	105,10	100,94	106,70	101,96
09/05/2025	194.792	-0,49%	98,80	98,03	101,54	99,54
08/05/2025	248.547	3,10%	97,23	96,205	101,54	100,03
07/05/2025	283.783	3,14%	92,69	91,50	98,47	97,02
06/05/2025	182.603	-0,34%	92,92	89,30	96,90	94,07
05/05/2025	255.190	0,62%	93,20	92,9468	96,90	94,39
02/05/2025	319.675	4,03%	89,28	88,80	95,35	93,81
01/05/2025	334.305	1,13%	87,00	85,89	91,12	90,18
30/04/2025	272.069	0,73%	87,47	85,89	89,57	89,17
29/04/2025	224.853	0,83%	87,94	86,60	89,45	88,52
28/04/2025	273.461	-0,15%	88,00	86,92	89,45	87,79
25/04/2025	383.816	-1,32%	85,17	85,17	90,24	87,92
24/04/2025	447.667	2,43%	89,76	85,0001	92,84	89,10
23/04/2025	311.603	1,59%	84,94	84,04	92,84	86,99