SkyWest Inc (SKYW)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
15-09-2023	1.569.919	-0,86%	43,18	42,49	43,31	42,87
14-09-2023	229.616	2,05%	43,09	42,29	43,535	43,24
13-09-2023	308.229	-2,08%	43,08	41,12	43,33	42,37
12-09-2023	213.602	-1,23%	43,08	43,20	44,155	43,27
11-09-2023	266.773	3,03%	43,08	43,08	44,395	43,81
08-09-2023	569.812	-2,30%	43,43	42,11	43,38	42,52
07-09-2023	265.274	0,32%	43,24	42,82	43,64	43,52
06-09-2023	290.686	-0,55%	43,47	43,25	44,69	43,38
05-09-2023	354.435	-1,71%	43,99	41,94	44,02	43,62
04-09-2023	262.739	-1,60%	43,18	44,255	46,06	44,38
01-09-2023	262.739	-1,60%	43,18	44,255	46,06	44,38
31-08-2023	467.384	8,94%	43,18	43,01	45,21	45,10
30-08-2023	341.107	-4,56%	41,80	41,32	43,40	41,40
29-08-2023	549.699	3,66%	41,80	41,71	43,89	43,38
28-08-2023	235.954	4,18%	40,65	40,65	41,99	41,85
25-08-2023	237.215	-0,27%	40,36	39,66	40,70	40,17
24-08-2023	295.274	-2,38%	41,00	40,195	41,32	40,28
23-08-2023	252.601	2,31%	40,30	40,17	41,59	41,26
22-08-2023	244.753	-0,27%	40,63	39,48	41,03	40,33
21-08-2023	250.950	1,18%	40,07	39,73	40,65	40,44
18-08-2023	213.997	-0,30%	39,58	39,63	40,25	39,97
17-08-2023	228.964	-0,74%	40,50	39,63	40,73	40,09
16-08-2023	193.521	-1,90%	41,11	40,25	41,88	40,39
15-08-2023	157.467	-2,42%	41,67	40,98	41,90	41,17
14-08-2023	191.079	0,43%	41,67	41,51	42,596	42,19
11-08-2023	150.276	0,12%	41,67	41,58	42,335	42,01
10-08-2023	172.514	-1,46%	43,18	41,48	43,45	41,96
09-08-2023	175.276	-1,53%	42,40	42,10	43,28	42,58
08-08-2023	261.036	0,30%	42,40	42,24	43,33	43,24
07-08-2023	270.138	2,45%	43,49	41,785	43,95	43,11
04-08-2023	263.441	-2,21%	43,49	41,785	43,67	42,08
03-08-2023	222.488	-3,35%	44,04	42,93	44,22	43,03
02-08-2023	223.739	0,34%	43,72	43,32	44,95	44,52
01-08-2023	291.619	0,86%	43,72	43,07	44,478	44,37
31-07-2023	389.824	-1,24%	44,85	43,465	44,85	43,99
28-07-2023	815.792	12,33%	40,91	40,68	45,97	44,54
27-07-2023	402.767	-1,39%	39,86	39,06	40,15	39,65
26-07-2023	258.524	-0,27%	40,79	39,61	41,14	40,21
25-07-2023	195.151	-1,25%	40,79	39,38	40,43	40,32
24-07-2023	223.190	-0,58%	40,79	40,485	41,078	40,83
21-07-2023	201.736	-1,06%	41,83	40,97	42,15	41,07
20-07-2023	211.709	-2,03%	42,00	41,27	42,39	41,51
19-07-2023	182.670	1,19%	42,00	41,60	42,39	42,37
18-07-2023	235.913	3,51%	40,65	40,48	42,00	41,87
17-07-2023	157.379	0,05%	41,41	39,97	40,82	40,45
14-07-2023	257.610	-2,51%	41,41	39,97	41,32	40,43
13-07-2023	246.961	0,85%	41,68	41,12	41,798	41,47
12-07-2023	261.494	-1,51%	42,22	41,00	42,46	41,12
11-07-2023	287.685	-1,04%	42,49	41,06	42,56	41,75
10-07-2023	343.126	3,26%	40,74	40,73	42,21	42,19
07-07-2023	315.078	3,03%	39,98	39,96	41,425	40,86
06-07-2023	270.476	-1,25%	39,42	39,08	39,91	39,66
05-07-2023	239.877	-1,76%	40,39	39,7601	40,815	40,16
04-07-2023	149.947	0,39%	40,37	40,34	40,978	40,88
03-07-2023	149.947	0,39%	40,37	40,34	40,978	40,88
30-06-2023	365.541	0,84%	40,85	40,19	41,14	40,72
29-06-2023	329.323	1,84%	39,80	39,80	40,76	40,38
28-06-2023	316.596	1,23%	39,04	38,96	39,735	39,65
27-06-2023	391.580	0,67%	39,11	39,09	40,05	39,17
26-06-2023	312.925	-1,67%	39,76	38,74	40,3327	38,91
23-06-2023	637.294	-0,08%	38,83	38,805	39,71	39,57
22-06-2023	307.147	-0,10%	39,29	39,18	39,67	39,60
21-06-2023	389.296	0,69%	38,49	39,07	39,77	39,64
20-06-2023	536.583	1,76%	38,49	38,28	39,40	39,37
19-06-2023	2.302.343	0,32%	38,75	38,39	39,17	38,69
16-06-2023	2.302.343	0,32%	38,75	38,39	39,17	38,69
15-06-2023	1.072.659	4,51%	37,38	37,73	40,02	38,565
14-06-2023	627.774	-1,13%	37,38	36,58	37,92	36,90
13-06-2023	494.281	5,75%	34,03	35,51	37,89	37,32
12-06-2023	653.372	3,89%	34,03	33,98	35,46	35,29
09-06-2023	3.142.291	-0,24%	34,17	33,315	34,195	33,97
08-06-2023	305.688	0,00%	33,74	33,5421	34,30	34,05
07-06-2023	376.684	-0,03%	34,30	33,63	34,40	34,05
06-06-2023	403.248	2,50%	33,03	32,96	34,25	34,06
05-06-2023	362.867	2,69%	31,94	31,93	33,30	33,23
02-06-2023	449.110	3,35%	31,69	31,57	33,18	32,36
01-06-2023	442.123	4,68%	29,82	29,625	31,39	31,31
31-05-2023	254.468	-0,17%	30,63	30,29	31,00	29,91
30-05-2023	254.468	-0,17%	30,63	30,29	31,00	30,33
29-05-2023	507.575	4,26%	29,36	29,35	30,59	30,38
26-05-2023	507.575	4,26%	29,36	29,35	30,59	30,38
25-05-2023	322.732	1,82%	28,60	28,545	29,19	29,14
24-05-2023	222.455	-0,04%	28,34	28,20	28,70	28,62
23-05-2023	264.068	0,39%	28,34	28,34	29,09	28,63
22-05-2023	527.296	-0,04%	28,60	28,35	28,78	28,52
19-05-2023	397.993	-0,25%	28,77	28,375	28,83	28,53
18-05-2023	414.894	1,24%	28,00	27,955	28,73	28,60
17-05-2023	379.733	6,08%	27,00	26,97	28,36	28,25
16-05-2023	254.933	-0,08%	26,26	26,11	27,01	26,57
15-05-2023	224.851	1,88%	26,21	26,16	26,64	26,59
12-05-2023	354.851	1,01%	26,09	25,82	26,36	26,10
11-05-2023	279.261	-2,27%	26,34	25,79	26,47	25,84
10-05-2023	365.033	-1,86%	27,42	26,215	27,45	26,44
09-05-2023	293.506	-1,54%	27,21	26,90	27,36	26,94
08-05-2023	312.694	-2,50%	28,08	27,27	28,125	27,36
05-05-2023	386.265	3,24%	27,61	27,53	28,47	28,06
04-05-2023	418.825	-4,46%	28,29	26,98	28,29	27,18