SkyWest Inc (SKYW)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 >
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
25/07/2022 156.996 0,83% 22,31 21,31 21,80 21,75
22/07/2022 112.472 -1,37% 22,31 21,33 21,9908 21,55
21/07/2022 169.308 -4,00% 22,31 21,45 22,31 21,85
Ajuda

Pesquisa de títulos

Fale Connosco