SkyWest Inc (SKYW)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
07-12-2022	505.888	-2,54%	18,35	17,71	18,39	18,01
06-12-2022	1.031.726	0,82%	18,33	18,265	18,70	18,48
05-12-2022	905.436	1,16%	18,12	18,0299	18,3488	18,33
02-12-2022	580.543	0,28%	17,84	17,70	18,215	18,12
01-12-2022	448.851	-2,80%	18,59	17,96	18,68	18,07
30-11-2022	558.246	0,66%	17,69	18,06	18,50	18,45
29-11-2022	733.298	0,38%	17,69	17,9687	18,44	18,33
28-11-2022	892.189	-0,94%	17,69	17,70	18,08	17,90
25-11-2022	260.657	1,80%	17,69	17,81	18,07	18,07
24-11-2022	655.462	-0,56%	17,48	17,3415	17,805	17,75
23-11-2022	655.462	-0,56%	17,48	17,3415	17,805	17,75
22-11-2022	569.379	-1,69%	17,79	17,39	17,84	17,45
21-11-2022	794.221	-0,78%	17,79	17,51	18,155	17,75
18-11-2022	582.477	3,05%	17,79	17,6601	18,00	17,89
17-11-2022	649.070	-0,86%	17,18	17,12	17,47	17,36
16-11-2022	714.872	-2,29%	17,66	17,45	17,67	17,51
15-11-2022	892.707	-3,91%	17,85	17,82	18,56	17,93
14-11-2022	206.257	3,29%	17,85	17,675	18,47	17,92
11-11-2022	254.456	1,45%	16,79	17,89	18,39	18,18
10-11-2022	279.230	6,22%	16,79	17,40	18,1314	17,92
09-11-2022	206.618	-3,77%	16,79	16,61	17,18	16,879
08-11-2022	220.554	-4,28%	17,79	17,005	17,93	17,01
07-11-2022	273.841	1,43%	17,72	17,39	17,85	17,79
04-11-2022	317.141	1,95%	17,56	17,21	17,73	17,545
03-11-2022	409.180	0,35%	17,56	16,605	17,40	17,21
02-11-2022	362.250	-2,76%	17,56	17,235	17,81	17,24
01-11-2022	299.750	0,28%	17,97	17,645	18,03	17,73
31-10-2022	319.771	-0,06%	17,77	17,35	17,93	17,68
28-10-2022	577.202	-5,78%	18,84	16,71	18,89	17,695
27-10-2022	363.482	-1,88%	18,76	18,636	19,24	18,78
26-10-2022	194.825	-2,95%	18,57	18,36	19,06	18,44
25-10-2022	197.863	3,04%	18,57	17,80	18,735	18,63
24-10-2022	169.070	2,32%	18,57	17,52	18,19	18,08
21-10-2022	176.366	0,57%	18,57	17,54	17,93	17,64
20-10-2022	158.710	-2,50%	18,57	17,46	17,94	17,55
19-10-2022	183.878	-7,11%	18,57	17,50	18,68	17,65
18-10-2022	155.001	6,30%	18,27	17,91	18,50	18,22
17-10-2022	180.546	0,11%	18,24	17,736	18,27	17,82
14-10-2022	263.812	0,28%	17,62	17,64	18,29	17,79
13-10-2022	253.621	0,45%	17,62	17,195	18,08	17,74
12-10-2022	507.053	3,88%	17,30	17,03	17,78	17,66
11-10-2022	258.410	-0,34%	18,06	17,23	18,06	17,39
10-10-2022	314.624	0,87%	17,41	17,23	17,71	17,45
07-10-2022	373.500	-2,21%	17,69	17,01	17,48	17,30
06-10-2022	224.639	0,74%	17,05	17,05	17,735	17,70
05-10-2022	221.468	0,06%	17,13	17,01	17,64	17,57
04-10-2022	351.651	6,62%	17,18	17,0901	17,6301	17,56
03-10-2022	207.556	1,29%	16,74	16,03	16,74	16,47
30-09-2022	263.136	-1,16%	16,50	16,24	16,65	16,26
29-09-2022	267.537	-2,49%	16,50	16,0701	16,62	16,46
28-09-2022	383.232	2,89%	16,52	16,24	17,00	16,88
27-09-2022	339.418	3,66%	16,52	16,03	16,71	16,41
26-09-2022	750.354	-4,60%	16,52	15,83	16,67	15,75
23-09-2022	627.256	-1,61%	16,52	16,03	16,74	16,51
22-09-2022	504.309	-0,95%	16,90	16,50	16,94	16,78
21-09-2022	612.091	-4,35%	17,58	16,79	17,64	16,94
20-09-2022	430.508	-1,50%	17,85	17,265	17,86	17,71
19-09-2022	276.489	1,01%	17,56	17,65	18,20	17,98
16-09-2022	479.645	-4,30%	18,17	17,65	18,415	17,80
15-09-2022	713.804	-2,72%	18,94	18,60	19,40	18,60
14-09-2022	817.033	-0,10%	19,07	18,12	19,14	19,12
13-09-2022	789.428	-6,59%	19,87	19,02	19,89	19,14
12-09-2022	305.832	1,69%	20,34	20,20	20,87	20,49
09-09-2022	479.946	0,05%	20,32	20,06	20,555	20,15
08-09-2022	620.936	-5,13%	20,09	19,739	20,38	20,14
07-09-2022	673.223	-1,45%	20,63	20,42	21,32	20,35
06-09-2022	612.088	-1,61%	21,38	20,00	21,12	20,65
05-09-2022	258.822	-1,61%	21,38	20,77	21,61	20,83
02-09-2022	258.822	-1,61%	21,38	20,77	21,61	20,83
01-09-2022	250.641	-0,56%	21,09	20,5754	21,20	21,17
31-08-2022	199.654	-2,16%	22,02	21,24	22,145	21,29
30-08-2022	171.534	0,93%	21,80	21,435	22,00	21,76
29-08-2022	367.692	-1,06%	21,50	21,30	21,7199	21,56
26-08-2022	242.582	-1,49%	22,34	21,57	22,49	21,79
25-08-2022	274.405	3,32%	21,46	21,3703	22,505	22,12
24-08-2022	175.604	0,38%	21,35	21,125	21,6223	21,40
23-08-2022	276.460	-0,37%	21,48	21,06	21,735	21,32
22-08-2022	319.788	-3,52%	22,73	20,92	21,73	21,40
19-08-2022	390.093	-4,81%	22,73	21,89	22,90	22,18
18-08-2022	201.011	-0,56%	23,43	23,04	23,48	23,30
17-08-2022	265.295	-4,91%	24,22	23,33	24,13	23,43
16-08-2022	132.769	0,49%	24,48	24,16	24,75	24,62
15-08-2022	274.722	1,62%	24,00	24,02	24,62	24,50
12-08-2022	240.018	1,90%	24,00	23,585	24,22	24,11
11-08-2022	152.554	-0,17%	24,15	23,58	24,51	23,66
10-08-2022	259.714	3,31%	23,60	23,39	24,21	23,70
09-08-2022	316.979	-6,60%	24,38	22,70	24,38	22,94
08-08-2022	731.020	0,70%	24,25	24,155	25,03	24,56
05-08-2022	246.040	-1,14%	24,25	24,17	24,665	24,39
04-08-2022	158.053	-1,24%	25,15	24,60	25,49	24,67
03-08-2022	184.605	3,87%	24,25	24,07	25,07	24,98
02-08-2022	237.005	-1,31%	24,01	23,50	24,42	24,05
01-08-2022	365.210	0,91%	24,00	23,681	24,665	24,37
29-07-2022	345.002	7,24%	24,00	23,82	24,90	24,15
28-07-2022	239.084	1,72%	21,91	21,65	22,59	22,52
27-07-2022	185.575	5,05%	21,56	21,30	22,255	22,24
26-07-2022	93.355	-2,53%	21,52	21,13	21,63	21,20