SkyWest Inc (SKYW)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
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