SkyWest Inc (SKYW)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 1 2 3 4 5 > >>
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
03/05/2023 482.950 3,79% 27,67 27,505 28,77 28,45
02/05/2023 305.775 -0,76% 27,68 26,82 27,75 27,41
01/05/2023 481.214 -2,40% 28,22 27,55 28,41 27,62
Ajuda

Pesquisa de títulos

Fale Connosco