Sprouts Farmers Market Inc (SFM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	417.566	-2,76%	84,38	82,70	85,52	82,7766
16/07/2024	577.005	1,54%	84,50	84,09	86,02	85,13
15/07/2024	562.310	1,46%	82,74	82,74	84,35	83,84
12/07/2024	349.642	-0,09%	82,89	82,08	83,99	82,63
11/07/2024	461.905	2,81%	80,77	80,77	83,06	82,70
10/07/2024	476.592	-0,17%	81,00	79,37	81,17	80,44
09/07/2024	409.699	-2,38%	82,81	80,54	82,92	80,58
08/07/2024	458.598	0,04%	82,86	82,16	83,605	82,54
05/07/2024	590.473	-0,16%	82,64	82,13	83,34	82,51
04/07/2024	298.184	0,00%	82,60	81,20	82,65	82,64
03/07/2024	298.184	-0,40%	82,60	81,20	82,65	82,64
02/07/2024	350.618	-0,72%	83,56	82,85	84,18	82,97
01/07/2024	531.289	-0,11%	83,72	82,37	84,46	83,57
28/06/2024	1.135.897	2,42%	83,01	82,205	83,70	83,66
27/06/2024	360.464	-1,67%	82,61	81,33	83,24	81,68
26/06/2024	368.564	0,39%	82,17	81,94	83,09	83,07
25/06/2024	519.699	2,58%	80,53	80,53	82,88	82,75
24/06/2024	574.884	4,29%	77,53	77,35	80,95	80,67
21/06/2024	1.065.225	0,47%	77,06	76,70	77,39	77,35
20/06/2024	450.324	-0,98%	77,98	76,34	78,11	76,99
19/06/2024	392.266	0,00%	78,03	77,55	78,705	77,75
18/06/2024	392.266	2,87%	78,03	77,55	78,705	77,75
17/06/2024	1.085.191	2,87%	75,16	77,37	79,04	77,75
14/06/2024	641.871	-0,15%	75,16	74,80	75,73	75,58
13/06/2024	784.050	0,61%	75,25	74,79	75,775	75,69
12/06/2024	1.114.924	-0,54%	76,00	74,21	76,62	75,23
11/06/2024	1.684.531	-0,64%	76,00	75,10	76,25	75,64
10/06/2024	965.746	-1,17%	78,81	75,15	76,69	76,13
07/06/2024	439.255	-1,52%	78,81	76,92	78,41	77,03
06/06/2024	631.904	-0,66%	78,81	77,57	79,27	78,22
05/06/2024	1.276.326	0,50%	78,51	78,37	79,67	78,74
04/06/2024	957.201	-0,63%	78,55	77,67	79,25	78,35
03/06/2024	891.810	-0,17%	78,75	77,91	79,82	78,85
31/05/2024	913.009	-0,06%	79,22	78,0201	79,54	78,98
30/05/2024	810.307	-0,16%	79,07	78,6101	79,77	79,03
29/05/2024	533.721	0,28%	78,51	78,00	79,82	79,16
28/05/2024	1.171.298	-4,64%	81,19	78,305	82,64	78,94
27/05/2024	473.996	0,00%	81,19	81,065	82,95	82,78
24/05/2024	473.996	4,56%	81,19	81,065	82,95	82,78
23/05/2024	1.508.747	1,92%	78,30	79,39	80,96	80,69
22/05/2024	1.893.603	0,96%	78,30	78,30	79,77	79,17
21/05/2024	796.871	-0,97%	79,39	78,2825	79,65	78,42
20/05/2024	648.369	0,79%	78,54	78,54	79,6801	79,19
17/05/2024	639.893	1,54%	77,96	77,875	78,81	78,57
16/05/2024	509.991	0,70%	76,45	76,905	78,28	77,38
15/05/2024	561.851	0,13%	76,45	75,82	77,10	76,84
14/05/2024	853.678	0,85%	76,45	75,52	77,24	76,74
13/05/2024	540.444	0,48%	76,14	75,95	77,16	76,09
10/05/2024	555.933	1,53%	74,59	74,54	75,785	75,73
09/05/2024	537.984	-0,09%	74,74	73,965	75,01	74,59
08/05/2024	600.045	-0,15%	74,25	74,25	74,92	74,66
07/05/2024	791.320	-0,31%	75,07	74,45	75,95	74,77
06/05/2024	1.231.617	1,79%	72,09	73,57	75,535	75,00
03/05/2024	1.395.134	2,33%	72,09	71,15	73,995	73,68
02/05/2024	2.719.920	11,99%	65,82	69,96	74,03	72,00
01/05/2024	1.450.564	-2,64%	65,82	64,025	66,37	64,29
30/04/2024	867.548	-2,18%	65,88	65,885	67,48	66,03
29/04/2024	1.732.620	0,78%	65,88	66,40	68,02	67,50
26/04/2024	1.380.930	1,64%	65,88	65,19	68,0299	66,98
25/04/2024	1.213.388	0,47%	65,54	65,07	66,05	65,90
24/04/2024	871.134	0,15%	65,30	64,73	65,8399	65,59
23/04/2024	818.517	0,09%	65,30	64,3116	65,925	65,49
22/04/2024	1.042.542	0,43%	65,30	64,84	66,18	65,43
19/04/2024	1.053.540	3,25%	63,22	63,16	65,17	65,15
18/04/2024	578.502	1,09%	62,88	62,715	63,79	63,10
17/04/2024	572.809	0,21%	63,16	61,71	62,8972	62,42
16/04/2024	640.570	-0,05%	63,16	61,61	62,73	62,29
15/04/2024	623.024	-0,29%	63,16	62,24	63,42	62,32
12/04/2024	630.335	-2,95%	64,04	61,75	64,10	62,50
11/04/2024	511.739	0,64%	63,88	63,555	64,73	64,40
10/04/2024	893.647	1,48%	63,88	62,09	64,21	63,99
09/04/2024	708.396	-0,71%	63,88	62,72	63,88	63,06
08/04/2024	671.674	0,08%	62,83	63,075	63,97	63,51
05/04/2024	736.893	1,42%	62,83	62,58	63,53	63,46
04/04/2024	815.632	-1,14%	63,35	62,04	63,40	62,57
03/04/2024	1.012.858	-0,80%	63,87	62,89	63,96	63,29
02/04/2024	819.339	0,30%	64,57	62,96	64,06	63,80
01/04/2024	1.082.640	-1,35%	64,57	63,49	64,57	63,61
28/03/2024	533.383	0,69%	64,13	64,285	64,95	64,48
27/03/2024	675.269	0,20%	64,30	63,045	64,35	64,04
26/03/2024	724.196	0,76%	64,03	63,57	64,16	63,91
25/03/2024	1.463.542	-0,25%	64,03	63,35	64,9699	63,43
22/03/2024	840.322	2,04%	62,13	62,10	63,65	63,59
21/03/2024	761.312	0,05%	62,53	62,02	62,665	62,32
20/03/2024	902.185	1,86%	60,80	60,4633	62,47	62,29
19/03/2024	1.483.062	-3,44%	62,29	61,015	62,47	61,15
18/03/2024	741.804	-1,86%	63,56	63,09	64,28	63,33
15/03/2024	1.119.063	2,22%	63,28	62,531	64,82	64,53
14/03/2024	1.539.715	0,06%	63,28	62,541	63,7699	63,13
13/03/2024	1.368.835	0,59%	62,40	62,40	63,235	63,09
12/03/2024	670.124	0,27%	62,40	61,67	63,67	62,72
11/03/2024	1.216.660	-1,26%	63,35	61,67	63,44	62,55
08/03/2024	685.507	0,06%	63,31	62,50	63,43	63,35
07/03/2024	724.859	-0,05%	63,75	62,99	64,615	63,31
06/03/2024	405.122	0,73%	63,75	63,09	63,91	63,34
05/03/2024	860.848	-1,10%	63,62	62,83	64,52	62,88
04/03/2024	1.189.630	0,30%	63,74	63,42	65,53	63,58
01/03/2024	755.907	1,52%	62,35	61,92	63,48	63,39
29/02/2024	960.351	0,94%	61,85	61,34	62,60	62,44
28/02/2024	825.627	1,51%	60,97	60,71	62,34	61,86