Sleep Number Corporation (SNBR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	236.479	-3,24%	17,21	16,07	16,54	16,12
27/02/2024	685.628	-0,72%	17,21	16,39	17,23	16,66
26/02/2024	1.195.563	14,15%	14,52	14,52	17,54	16,78
23/02/2024	1.726.404	33,03%	13,75	10,96	15,85	14,70
22/02/2024	414.989	-3,58%	11,60	10,96	11,81	11,05
21/02/2024	334.940	-0,13%	11,40	11,061	11,68	11,46
20/02/2024	419.045	0,22%	11,19	10,98	11,56	11,475
19/02/2024	171.307	0,00%	11,15	10,91	11,59	11,45
16/02/2024	171.307	5,53%	11,15	10,91	11,59	11,45
15/02/2024	278.516	4,79%	11,06	10,885	11,37	11,37
14/02/2024	210.868	5,75%	10,61	10,3945	10,85	10,85
13/02/2024	480.066	-13,12%	10,19	9,84	10,54	10,26
12/02/2024	372.273	15,90%	10,19	10,19	12,00	11,81
09/02/2024	293.771	3,24%	9,92	9,90	10,535	10,19
08/02/2024	234.147	4,78%	9,42	9,385	9,88	9,87
07/02/2024	438.427	-3,19%	9,72	9,04	9,695	9,42
06/02/2024	332.653	3,07%	9,37	9,30	9,87	9,73
05/02/2024	408.888	-7,18%	9,91	9,32	9,98	9,44
02/02/2024	383.643	-1,17%	11,48	9,475	10,23	10,17
01/02/2024	376.211	-0,10%	11,48	9,92	10,65	10,29
31/01/2024	382.628	-7,21%	11,48	10,27	11,13	10,30
30/01/2024	185.335	-4,39%	11,48	11,07	11,51	11,10
29/01/2024	302.903	5,45%	11,20	10,57	11,62	11,61
26/01/2024	265.728	0,27%	11,20	10,915	11,68	11,01
25/01/2024	302.948	3,20%	11,96	10,77	11,35	10,98
24/01/2024	427.838	-9,06%	11,96	10,60	11,96	10,64
23/01/2024	365.732	-1,10%	12,07	11,52	12,16	11,70
22/01/2024	656.358	10,05%	10,90	10,77	11,93	11,83
19/01/2024	539.707	-1,10%	10,93	10,575	11,00	10,75
18/01/2024	457.807	4,42%	10,46	10,46	11,285	10,87
17/01/2024	389.575	-5,71%	10,78	10,32	10,825	10,41
16/01/2024	408.265	-1,25%	11,90	10,55	11,06	11,04
15/01/2024	357.549	-3,37%	11,90	11,05	11,90	11,18
12/01/2024	357.549	-3,37%	11,90	11,05	11,90	11,18
11/01/2024	519.391	-3,34%	11,90	11,16	11,87	11,57
10/01/2024	349.909	-3,00%	12,27	11,88	12,36	11,97
09/01/2024	401.844	-9,20%	13,30	12,235	13,395	12,34
08/01/2024	467.599	-1,74%	13,65	13,41	13,91	13,59
05/01/2024	219.310	0,00%	13,65	13,761	14,31	13,83
04/01/2024	251.724	-0,07%	13,65	13,36	13,97	13,83
03/01/2024	402.797	-2,67%	13,83	13,31	14,05	13,84
02/01/2024	321.589	-4,11%	15,20	14,225	14,80	14,22
29/12/2023	373.149	-2,56%	15,20	14,68	15,43	14,83
28/12/2023	462.904	-0,65%	15,11	14,93	15,6025	15,22
27/12/2023	403.068	-0,58%	15,49	15,26	15,72	15,32
26/12/2023	342.548	-2,90%	15,92	15,15	15,86	15,41
22/12/2023	352.278	-1,49%	16,13	15,50	16,20	15,87
21/12/2023	284.391	1,83%	16,23	15,865	16,44	16,11
20/12/2023	372.522	-3,42%	16,23	15,695	16,569	15,82
19/12/2023	482.219	-0,97%	17,46	16,26	17,25	16,38
18/12/2023	309.873	-1,02%	17,46	16,05	16,78	16,54
15/12/2023	897.144	-2,51%	17,46	16,662	17,46	16,71
14/12/2023	969.646	5,54%	16,63	16,61	18,08	17,14
13/12/2023	1.377.379	16,00%	13,97	13,68	16,29	16,24
12/12/2023	582.914	-3,38%	14,48	13,83	14,555	14,00
11/12/2023	560.335	-3,27%	14,97	14,0437	15,01	14,49
08/12/2023	625.554	2,46%	13,28	14,4101	15,15	14,98
07/12/2023	793.472	6,87%	13,28	13,46	14,73	14,62
06/12/2023	849.759	4,91%	13,28	13,19	14,135	13,68
05/12/2023	1.041.613	-0,84%	11,57	12,84	13,50	13,04
04/12/2023	1.569.183	15,45%	11,57	11,54	13,22	13,15
01/12/2023	2.511.320	12,13%	10,12	10,03	11,45	11,37
30/11/2023	1.408.409	2,94%	9,97	9,25	10,54	10,14
29/11/2023	1.611.054	5,35%	9,70	9,00	9,95	9,85
28/11/2023	766.293	-3,56%	9,70	9,27	10,00	9,35
27/11/2023	990.102	-6,69%	10,13	9,53	10,13	9,695
24/11/2023	287.458	1,87%	10,13	10,05	10,57	10,37
23/11/2023	1.033.313	-8,13%	11,21	9,98	11,75	10,29
22/11/2023	1.033.150	-9,11%	11,21	9,98	11,75	10,18
21/11/2023	460.036	-4,36%	11,30	11,01	11,56	11,20
20/11/2023	550.772	3,45%	11,30	11,09	11,79	11,71
17/11/2023	526.078	6,09%	10,85	10,67	11,33	11,32
16/11/2023	624.586	-8,37%	11,32	10,46	11,40	10,67
15/11/2023	879.874	2,78%	11,67	11,56	12,315	11,645
14/11/2023	1.134.147	12,74%	10,54	10,54	11,40	11,33
13/11/2023	1.035.662	2,03%	9,75	9,4521	10,4873	10,05
10/11/2023	1.015.349	-1,60%	10,00	9,39	10,08	9,85
09/11/2023	1.506.288	-11,96%	11,48	9,47	11,48	10,01
08/11/2023	2.287.842	-29,07%	16,13	10,2501	12,875	11,37
07/11/2023	490.857	-1,42%	16,13	16,04	16,72	16,03
06/11/2023	387.944	-2,81%	17,00	15,81	17,00	16,26
03/11/2023	650.207	8,01%	15,70	15,70	16,96	16,73
02/11/2023	390.270	0,07%	15,43	15,06	16,14	15,49
01/11/2023	394.565	-4,86%	16,05	15,0508	16,05	15,48
31/10/2023	345.282	0,93%	16,12	15,84	16,78	16,27
30/10/2023	459.631	-2,66%	16,88	15,42	17,1399	16,12
27/10/2023	205.280	-3,70%	17,19	16,505	17,32	16,535
26/10/2023	552.662	-9,44%	20,34	16,32	18,97	17,17
25/10/2023	678.760	-8,98%	20,34	18,92	20,75	18,96
24/10/2023	297.571	-2,21%	21,68	20,50	21,96	20,83
23/10/2023	468.784	-1,89%	21,36	20,6301	21,57	21,30
20/10/2023	348.485	4,43%	20,81	20,13	22,36	21,71
19/10/2023	431.675	-1,80%	20,40	20,13	21,44	20,79
18/10/2023	353.316	-0,24%	19,26	20,27	21,2496	21,17
17/10/2023	426.738	9,33%	19,26	19,245	21,45	21,22
16/10/2023	281.452	7,12%	18,47	18,34	19,78	19,41
13/10/2023	281.282	1,34%	18,00	17,81	18,26	18,12
12/10/2023	237.266	-5,65%	18,81	17,61	18,81	17,88
11/10/2023	265.989	1,28%	18,00	18,32	19,13	18,95
10/10/2023	429.244	5,38%	18,79	18,00	19,25	18,71