SolarWinds Corporation (SWI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	137.787	0,09%	11,725	11,67	11,9791	11,79
27/02/2024	200.479	-0,76%	11,95	11,75	12,12	11,78
26/02/2024	367.587	-0,84%	11,98	11,875	12,12	11,87
23/02/2024	115.731	-1,32%	12,11	11,96	12,19	11,97
22/02/2024	233.826	1,17%	12,14	12,04	12,255	12,13
21/02/2024	212.637	-2,99%	12,14	11,765	12,24	11,99
20/02/2024	106.718	-1,44%	12,34	12,27	12,405	12,36
19/02/2024	115.130	-3,76%	12,845	12,535	12,97	12,54
16/02/2024	115.130	-3,76%	12,845	12,535	12,97	12,54
15/02/2024	177.846	1,09%	13,10	12,96	13,12	13,03
14/02/2024	170.154	1,74%	12,855	12,71	12,905	12,89
13/02/2024	218.227	-3,87%	12,93	12,605	12,875	12,67
12/02/2024	281.771	0,69%	12,93	12,87	13,35	13,18
09/02/2024	199.990	-1,36%	13,31	12,925	13,375	13,09
08/02/2024	339.135	6,76%	12,395	12,82	13,43	13,27
07/02/2024	222.802	0,32%	12,395	12,18	12,47	12,43
06/02/2024	147.609	2,31%	11,99	12,169	12,40	12,39
05/02/2024	121.876	0,08%	11,99	11,90	12,13	12,11
02/02/2024	120.375	-0,33%	11,88	11,96	12,13	12,10
01/02/2024	118.779	2,71%	11,88	11,88	12,17	12,14
31/01/2024	110.235	-3,04%	12,13	11,81	12,18	11,82
30/01/2024	139.801	-2,09%	12,16	12,12	12,465	12,19
29/01/2024	122.449	2,30%	12,16	12,16	12,46	12,45
26/01/2024	97.486	0,41%	12,19	12,105	12,21	12,17
25/01/2024	115.643	0,58%	12,17	12,015	12,2903	12,12
24/01/2024	141.958	-0,74%	12,25	12,01	12,28	12,05
23/01/2024	125.301	-0,41%	12,10	12,08	12,305	12,14
22/01/2024	108.076	2,70%	12,10	12,05	12,37	12,19
19/01/2024	123.489	1,11%	11,70	11,65	11,87	11,87
18/01/2024	110.546	1,12%	11,60	11,595	11,75	11,74
17/01/2024	143.500	-0,77%	11,60	11,47	11,65	11,61
16/01/2024	93.253	-1,27%	11,69	11,615	11,775	11,70
15/01/2024	101.470	0,00%	11,92	11,795	11,935	11,85
12/01/2024	101.470	0,00%	11,92	11,795	11,935	11,85
11/01/2024	88.677	0,51%	11,765	11,62	11,85	11,85
10/01/2024	127.265	2,79%	11,505	11,485	11,785	11,79
09/01/2024	113.113	-2,30%	11,61	11,47	11,62	11,47
08/01/2024	142.945	1,73%	11,61	11,53	11,85	11,74
05/01/2024	117.420	-0,17%	11,48	11,48	11,765	11,54
04/01/2024	221.463	-2,12%	11,69	11,54	11,83	11,56
03/01/2024	175.698	-2,56%	12,01	11,76	12,095	11,81
02/01/2024	305.638	-2,96%	12,24	11,97	12,28	12,12
29/12/2023	230.188	0,08%	12,47	12,34	12,53	12,49
28/12/2023	235.193	1,55%	12,26	12,255	12,545	12,48
27/12/2023	288.240	0,49%	12,27	12,18	12,315	12,29
26/12/2023	193.062	0,66%	12,09	12,09	12,33	12,23
22/12/2023	192.196	1,25%	12,06	12,02	12,27	12,15
21/12/2023	270.482	3,72%	11,64	11,585	11,995	12,00
20/12/2023	142.513	-0,94%	11,60	11,562	11,75	11,57
19/12/2023	202.588	0,52%	11,60	11,535	11,69	11,68
18/12/2023	190.370	0,35%	11,60	11,505	11,69	11,62
15/12/2023	173.534	-0,34%	11,61	11,50	11,675	11,58
14/12/2023	158.593	-0,60%	11,70	11,53	11,80	11,62
13/12/2023	160.923	1,21%	11,58	11,415	11,72	11,69
12/12/2023	149.751	-1,37%	11,64	11,52	11,64	11,55
11/12/2023	229.545	0,78%	11,545	11,50	11,73	11,71
08/12/2023	150.795	0,26%	11,51	11,46	11,695	11,62
07/12/2023	166.438	-1,36%	11,72	11,55	11,731	11,59
06/12/2023	212.723	-0,68%	11,85	11,73	12,00	11,75
05/12/2023	172.220	-1,17%	11,80	11,725	11,88	11,83
04/12/2023	200.131	1,01%	11,81	11,70	11,995	11,97
01/12/2023	293.397	2,24%	11,55	11,54	11,90	11,85
30/11/2023	523.821	0,78%	11,55	11,39	11,615	11,59
29/11/2023	219.240	1,68%	11,55	11,425	11,60	11,50
28/11/2023	216.479	-1,99%	11,51	11,32	11,55	11,31
27/11/2023	176.611	1,05%	11,425	11,34	11,55	11,54
24/11/2023	73.409	-0,87%	11,505	11,385	11,53	11,42
23/11/2023	162.616	0,09%	11,50	11,465	11,62	11,52
22/11/2023	161.561	0,09%	11,50	11,465	11,62	11,52
21/11/2023	172.667	-0,69%	11,43	11,415	11,595	11,51
20/11/2023	237.920	-0,09%	11,605	11,49	11,67	11,59
17/11/2023	202.137	1,40%	11,48	11,39	11,60	11,60
16/11/2023	172.933	-0,26%	11,46	11,29	11,47	11,44
15/11/2023	142.457	-1,63%	11,67	11,45	11,71	11,47
14/11/2023	290.542	3,19%	11,62	11,43	11,725	11,66
13/11/2023	194.319	-0,79%	11,28	11,18	11,35	11,30
10/11/2023	239.285	2,24%	11,16	10,991	11,425	11,39
09/11/2023	214.679	-1,33%	11,25	11,03	11,24	11,14
08/11/2023	289.073	-0,09%	10,83	10,975	11,31	11,29
07/11/2023	570.196	4,73%	10,49	10,79	11,395	11,30
06/11/2023	343.707	2,76%	10,49	10,40	10,85	10,79
03/11/2023	308.522	1,74%	10,49	10,40	10,76	10,50
02/11/2023	774.387	9,55%	9,81	9,41	10,43	10,32
01/11/2023	268.641	2,28%	9,15	9,15	9,445	9,42
31/10/2023	198.498	-1,07%	9,50	9,145	9,305	9,21
30/10/2023	145.038	-1,59%	9,50	9,145	9,51	9,31
27/10/2023	167.129	5,12%	9,56	9,23	9,6699	9,345
26/10/2023	135.579	-0,45%	9,075	8,83	9,03	8,89
25/10/2023	135.882	-2,51%	9,075	8,905	9,08	8,93
24/10/2023	107.228	0,55%	9,175	9,04	9,255	9,16
23/10/2023	137.985	1,11%	8,95	8,93	9,26	9,11
20/10/2023	168.369	-1,21%	9,10	8,89	9,09	9,01
19/10/2023	88.591	-1,51%	9,27	9,125	9,365	9,12
18/10/2023	113.386	-1,59%	9,10	9,225	9,27	9,26
17/10/2023	280.803	2,39%	9,16	9,045	9,515	9,41
16/10/2023	121.892	0,77%	9,16	9,045	9,315	9,19
13/10/2023	122.030	-2,56%	9,68	9,05	9,70	9,12
12/10/2023	94.628	-3,01%	9,68	9,325	9,735	9,36
11/10/2023	95.764	0,84%	9,45	9,52	9,69	9,65
10/10/2023	276.024	1,70%	9,46	9,27	9,62	9,57