SkyWest Inc (SKYW)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
28/04/2023 1.038.894 17,57% 24,65 24,38 29,3099 28,30
27/04/2023 425.996 -0,97% 23,99 23,595 24,55 23,43
26/04/2023 259.465 0,42% 23,53 23,5162 24,06 23,66
25/04/2023 240.690 -2,12% 23,74 23,37 23,91 23,56
24/04/2023 220.972 -0,58% 24,26 23,93 24,455 24,07
21/04/2023 243.534 0,04% 24,14 24,02 24,3196 24,21
20/04/2023 270.331 0,04% 23,95 23,95 24,335 24,20
19/04/2023 222.032 1,94% 23,47 23,47 24,25 24,19
18/04/2023 212.136 -0,59% 23,93 23,59 23,965 23,73
17/04/2023 211.487 0,93% 23,72 23,72 24,01 23,87
14/04/2023 302.696 -0,17% 23,71 23,42 23,985 23,65
13/04/2023 293.939 1,98% 23,48 23,24 23,875 23,69
12/04/2023 292.278 -0,73% 23,47 22,78 23,68 23,23
11/04/2023 384.336 2,59% 22,86 22,86 23,75 23,40
10/04/2023 622.671 1,51% 22,47 22,47 22,97 22,81
06/04/2023 262.450 1,45% 22,30 22,18 22,63 22,47
05/04/2023 219.002 -0,14% 22,04 21,85 22,32 22,15
04/04/2023 275.534 0,36% 22,21 21,87 22,32 22,18
03/04/2023 443.165 -0,32% 22,00 21,51 22,25 22,10
31/03/2023 464.047 3,31% 21,72 21,67 22,36 22,17
30/03/2023 302.542 2,98% 21,20 21,18 21,62 21,46
29/03/2023 332.843 2,26% 20,66 20,60 21,01 20,84
28/03/2023 318.063 2,67% 19,71 19,6916 20,525 20,38
27/03/2023 342.410 5,59% 19,11 19,11 19,98 19,85
24/03/2023 422.917 2,23% 18,14 17,84 18,94 18,80
23/03/2023 304.190 0,88% 18,41 18,20 19,085 18,39
22/03/2023 410.323 -2,23% 18,67 18,21 18,94 18,23
21/03/2023 413.242 1,72% 18,74 18,63 19,20 18,645
20/03/2023 469.444 2,46% 18,08 17,875 18,56 18,33
17/03/2023 1.042.474 -3,04% 18,26 17,845 18,40 17,89
16/03/2023 454.173 0,33% 18,22 17,93 18,69 18,45
15/03/2023 552.489 -6,65% 19,14 18,13 19,155 18,39
14/03/2023 660.214 3,36% 19,53 19,33 20,06 19,70
13/03/2023 534.370 -2,21% 19,05 18,83 19,65 19,06
10/03/2023 2.990.449 -3,71% 20,40 19,435 20,43 19,49
09/03/2023 488.892 -4,44% 21,05 20,23 21,58 20,24
08/03/2023 437.204 0,95% 21,03 20,74 21,22 21,18
07/03/2023 472.778 4,12% 20,23 20,10 20,98 20,98
06/03/2023 587.028 -3,27% 20,98 20,11 21,045 20,15
03/03/2023 495.927 1,61% 20,74 20,56 20,9872 20,83
02/03/2023 480.618 6,33% 19,09 19,09 20,62 20,50
01/03/2023 521.450 1,10% 19,00 18,96 19,53 19,28
28/02/2023 561.159 0,42% 18,89 18,69 19,35 19,07
27/02/2023 1.085.428 -4,04% 19,27 18,00 19,56 18,99
24/02/2023 315.877 -1,30% 19,59 19,20 20,05 19,79
23/02/2023 386.314 2,82% 19,67 19,59 20,105 20,05
22/02/2023 469.612 0,78% 19,37 19,3178 19,89 19,50
21/02/2023 425.923 -5,52% 20,20 19,32 20,26 19,35
20/02/2023 409.808 1,34% 20,25 19,93 20,685 20,48
17/02/2023 409.808 1,34% 20,25 19,93 20,685 20,48
16/02/2023 390.963 -2,27% 20,38 20,12 20,655 20,21
15/02/2023 432.580 0,83% 20,51 20,42 20,92 20,68
14/02/2023 483.576 5,07% 19,38 19,25 20,655 20,51
13/02/2023 391.596 2,74% 19,00 18,79 19,67 19,52
10/02/2023 381.635 -0,58% 19,17 18,57 19,40 19,00
09/02/2023 301.493 -0,31% 19,43 19,045 19,97 19,11
08/02/2023 357.209 2,79% 18,64 18,52 19,28 19,17
07/02/2023 442.471 0,87% 18,41 18,15 18,86 18,65
06/02/2023 432.365 -0,22% 18,27 18,00 18,645 18,49
03/02/2023 977.703 -14,57% 18,70 16,59 19,01 18,70
02/02/2023 374.154 7,25% 20,70 20,70 22,175 21,89
01/02/2023 404.154 -1,69% 20,64 19,74 20,70 20,41
31/01/2023 288.423 4,06% 19,99 19,99 20,80 20,76
30/01/2023 230.184 -1,53% 20,20 19,91 20,43 19,95
27/01/2023 172.171 1,30% 19,95 19,895 20,36 20,26
26/01/2023 137.882 0,71% 19,91 19,43 20,01 20,00
25/01/2023 195.970 0,35% 19,72 19,38 19,87 19,86
24/01/2023 149.681 -1,30% 19,91 19,765 20,23 19,79
23/01/2023 263.362 2,35% 19,66 19,52 20,1525 20,05
20/01/2023 327.210 0,36% 19,70 19,37 19,72 19,59
19/01/2023 233.715 0,21% 19,27 18,96 19,535 19,52
18/01/2023 247.509 -1,37% 20,06 19,43 20,45 19,48
17/01/2023 191.237 -3,19% 20,25 19,461 20,31 19,75
16/01/2023 205.999 2,00% 19,50 19,50 20,72 20,40
13/01/2023 205.999 2,00% 19,50 19,50 20,72 20,40
12/01/2023 257.817 3,63% 19,69 19,3449 20,00 20,00
11/01/2023 226.871 1,53% 18,98 18,9094 19,33 19,30
10/01/2023 208.529 2,31% 18,60 18,36 19,015 19,01
09/01/2023 279.317 1,64% 18,42 18,39 18,83 18,58
06/01/2023 230.529 3,98% 17,69 17,60 18,38 18,28
05/01/2023 238.029 1,27% 17,27 17,01 17,60 17,58
04/01/2023 380.134 5,66% 16,59 16,59 17,40 17,36
03/01/2023 422.128 -0,49% 16,79 16,145 16,87 16,43
02/01/2023 677.218 3,51% 15,77 15,755 16,89 16,51
30/12/2022 677.218 3,51% 15,77 15,755 16,89 16,51
29/12/2022 396.409 7,26% 14,86 14,76 15,995 15,95
28/12/2022 324.355 -2,75% 15,30 14,82 15,40 14,87
27/12/2022 291.554 -1,99% 15,41 15,0926 15,41 15,29
23/12/2022 71.870 -1,28% 15,58 15,41 15,75 15,42
22/12/2022 555.045 -0,32% 15,53 14,95 15,63 15,62
21/12/2022 422.983 -0,95% 15,93 15,48 16,14 15,67
20/12/2022 491.586 -2,53% 16,12 15,81 16,2899 15,82
19/12/2022 753.830 -2,52% 16,66 16,06 16,818 16,23
16/12/2022 1.275.546 -7,76% 17,32 16,41 17,55 16,65
15/12/2022 391.888 -3,99% 18,57 18,01 18,595 18,05
14/12/2022 352.631 1,79% 18,64 18,51 19,11 18,80
13/12/2022 488.942 -0,70% 18,93 18,41 19,22 18,47
12/12/2022 314.647 2,37% 18,20 18,09 18,65 18,60
09/12/2022 1.243.536 1,57% 17,73 17,73 18,39 18,17
08/12/2022 345.917 -0,67% 18,17 17,63 18,36 17,89
Ajuda

Pesquisa de títulos

Fale Connosco