BiG | O banco que entende os seus valores.

SkyWest Inc (SKYW)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
22/04/2025	291.231	2,61%	84,82	82,1423	86,45	85,63
21/04/2025	242.266	-2,26%	83,00	82,14	85,07	83,45
17/04/2025	225.304	-0,39%	86,00	83,72	86,67	85,38
16/04/2025	273.815	0,27%	85,02	83,72	87,89	85,71
15/04/2025	341.166	0,45%	85,02	85,02	87,89	85,48
14/04/2025	246.731	-1,40%	88,05	84,77	88,05	85,10
11/04/2025	276.295	1,94%	84,59	83,05	86,465	86,31
10/04/2025	322.825	-6,22%	86,92	83,24	87,30	84,67
09/04/2025	466.299	13,61%	78,96	78,725	92,18	90,29
08/04/2025	334.701	-0,58%	84,50	78,14	85,175	79,41
07/04/2025	473.117	-0,74%	76,13	74,7044	84,39	79,64
04/04/2025	494.735	-5,08%	79,70	76,8047	81,55	80,23
03/04/2025	307.119	-6,95%	84,43	83,15	86,00	84,52
02/04/2025	270.107	3,10%	85,90	85,94	91,02	90,83
01/04/2025	287.781	0,84%	86,60	85,1067	88,46	88,10
31/03/2025	430.529	-1,57%	86,47	84,07	87,90	87,37
28/03/2025	282.712	-2,09%	90,74	87,53	90,74	88,76
27/03/2025	263.258	-2,86%	93,13	90,46	93,13	90,65
26/03/2025	242.558	-0,89%	94,24	92,13	94,715	93,32
25/03/2025	309.777	-1,50%	93,00	94,00	96,81	94,16
24/03/2025	487.307	4,91%	93,00	92,615	95,815	95,59
21/03/2025	457.847	0,81%	88,93	88,42	91,6079	91,12
20/03/2025	290.957	-0,07%	86,82	86,6801	91,30	90,39
19/03/2025	361.287	4,19%	86,82	86,6801	90,98	90,45
18/03/2025	233.339	-1,79%	87,25	85,16	87,89	86,81
17/03/2025	334.510	1,19%	86,04	86,025	89,10	88,37
14/03/2025	280.337	4,15%	83,17	83,535	87,60	87,33
13/03/2025	331.118	1,10%	83,17	81,24	84,71	83,90
12/03/2025	480.872	-0,59%	81,46	81,02	85,99	82,99
11/03/2025	521.034	2,48%	81,46	80,76	85,17	83,48
10/03/2025	527.019	-7,32%	85,50	80,37	85,705	81,46
07/03/2025	441.124	-1,20%	91,69	85,35	89,23	88,07
06/03/2025	406.477	-4,06%	91,69	88,58	92,23	89,14
05/03/2025	323.034	1,89%	93,26	90,95	93,50	92,91
04/03/2025	587.807	-5,45%	93,26	89,05	93,99	91,19
03/03/2025	311.643	-2,49%	99,44	95,21	101,38	96,45
28/02/2025	170.238	0,99%	100,84	97,375	99,34	98,91
27/02/2025	242.022	-2,72%	98,34	97,62	101,34	97,94
26/02/2025	440.540	2,88%	96,44	98,50	101,35	100,68
25/02/2025	435.525	1,67%	96,44	95,90	98,55	97,86
24/02/2025	303.766	-0,41%	102,79	96,15	98,075	96,25
21/02/2025	323.939	-4,32%	102,79	96,03	102,7799	96,65
20/02/2025	356.684	0,07%	102,77	99,22	101,68	101,01
19/02/2025	268.467	-3,16%	110,35	100,82	103,825	100,94
18/02/2025	402.571	-5,48%	108,98	103,53	111,8475	104,23