Sprouts Farmers Market Inc (SFM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	1.234.305	0,99%	61,54	60,84	62,05	60,94
26/02/2024	3.388.214	1,19%	59,44	59,13	60,93	60,34
23/02/2024	2.254.417	10,92%	57,16	55,61	60,00	59,63
22/02/2024	1.167.220	2,15%	52,57	52,57	53,90	53,76
21/02/2024	975.647	-0,83%	53,07	52,245	53,23	52,63
20/02/2024	720.354	0,42%	53,20	52,88	53,6008	53,07
19/02/2024	431.516	0,00%	52,79	52,06	53,21	52,85
16/02/2024	431.516	1,69%	52,79	52,06	53,21	52,85
15/02/2024	918.925	1,27%	52,30	52,04	52,83	52,63
14/02/2024	543.681	1,44%	51,60	51,256	52,07	51,97
13/02/2024	530.704	-1,80%	51,76	50,89	52,05	51,23
12/02/2024	544.128	1,93%	51,29	51,38	52,40	52,17
09/02/2024	752.881	0,83%	50,73	50,49	51,39	51,18
08/02/2024	697.658	1,62%	50,20	50,125	50,90	50,76
07/02/2024	972.020	-1,56%	51,03	49,805	51,115	49,95
06/02/2024	877.125	-0,94%	51,22	50,25	51,22	50,74
05/02/2024	653.935	-0,47%	51,40	51,01	51,64	51,22
02/02/2024	482.017	-0,27%	51,50	50,99	51,715	51,46
01/02/2024	599.360	2,44%	50,53	50,28	51,60	51,60
31/01/2024	529.226	-1,39%	51,28	50,24	51,415	50,37
30/01/2024	640.287	1,41%	50,24	50,05	51,22	51,08
29/01/2024	739.541	1,25%	49,75	49,735	50,42	50,37
26/01/2024	341.581	-0,18%	49,45	49,49	50,125	49,75
25/01/2024	783.776	1,53%	49,45	49,355	50,14	49,84
24/01/2024	1.171.278	-3,84%	51,18	48,98	51,29	49,09
23/01/2024	723.766	-1,30%	51,81	50,95	51,83	51,05
22/01/2024	615.749	0,19%	51,96	51,511	52,00	51,72
19/01/2024	879.965	0,06%	51,71	50,89	51,72	51,62
18/01/2024	721.404	0,43%	51,29	50,845	51,64	51,59
17/01/2024	615.840	0,92%	50,27	50,74	51,52	51,37
16/01/2024	664.361	1,54%	50,27	50,27	51,32	50,90
15/01/2024	494.575	1,27%	49,77	49,50	50,17	50,13
12/01/2024	494.575	1,27%	49,77	49,50	50,17	50,13
11/01/2024	520.726	0,00%	49,35	49,00	49,505	49,50
10/01/2024	680.824	0,57%	49,28	49,28	49,8399	49,50
09/01/2024	606.802	-1,01%	49,59	48,73	49,59	49,22
08/01/2024	685.998	0,02%	49,18	48,60	49,745	49,21
05/01/2024	803.578	0,39%	48,99	48,81	49,65	49,20
04/01/2024	885.459	2,40%	48,89	48,52	49,15	49,01
03/01/2024	1.177.644	-2,41%	47,96	47,84	49,40	47,86
02/01/2024	1.135.664	1,93%	47,96	47,85	49,55	49,04
29/12/2023	799.945	0,63%	47,83	47,63	48,36	48,11
28/12/2023	420.701	-0,56%	47,85	47,77	48,21	47,81
27/12/2023	592.688	0,31%	48,19	47,84	48,635	48,08
26/12/2023	551.653	-1,84%	48,81	47,93	48,81	47,93
22/12/2023	635.971	0,37%	48,81	48,5029	49,35	48,83
21/12/2023	447.356	1,59%	47,91	47,91	48,66	48,65
20/12/2023	720.293	-0,64%	48,12	47,73	48,62	47,89
19/12/2023	951.245	-0,23%	48,25	47,6501	48,74	48,20
18/12/2023	849.036	0,06%	48,28	48,08	48,67	48,31
15/12/2023	1.172.754	1,81%	49,07	47,48	48,54	48,28
14/12/2023	1.772.710	-2,95%	49,07	46,74	49,26	47,42
13/12/2023	973.638	3,72%	47,10	46,24	48,86	48,86
12/12/2023	809.643	1,25%	46,52	47,02	47,98	47,11
11/12/2023	625.211	1,11%	46,52	45,88	46,53	46,53
08/12/2023	487.983	-0,50%	45,22	45,76	46,48	46,02
07/12/2023	935.219	1,56%	45,22	45,295	46,25	46,25
06/12/2023	1.012.306	0,53%	45,22	44,7253	46,05	45,54
05/12/2023	1.445.147	-0,26%	44,02	45,25	46,072	45,30
04/12/2023	1.027.890	3,42%	44,02	44,10	45,495	45,42
01/12/2023	631.671	1,95%	41,62	43,15	44,01	43,92
30/11/2023	848.649	3,51%	41,62	41,27	43,145	43,08
29/11/2023	654.665	-0,45%	41,62	41,53	42,14	41,62
28/11/2023	851.667	-1,00%	42,00	41,69	42,40	41,81
27/11/2023	593.634	0,55%	40,62	41,83	42,33	42,23
24/11/2023	298.457	1,32%	40,62	40,62	42,18	42,19
23/11/2023	885.285	2,60%	40,62	40,62	41,718	41,47
22/11/2023	883.739	3,02%	40,62	40,62	41,718	41,64
21/11/2023	1.081.113	-2,30%	41,37	40,39	41,37	40,42
20/11/2023	779.354	0,63%	41,08	40,72	41,4674	41,37
17/11/2023	873.798	0,12%	41,14	40,81	41,3583	41,11
16/11/2023	1.143.786	-2,47%	41,55	40,48	41,55	41,06
15/11/2023	1.205.507	0,98%	41,71	41,71	42,86	42,10
14/11/2023	1.402.180	-0,29%	42,14	41,53	42,49	41,69
13/11/2023	1.162.675	2,10%	40,89	40,89	41,93	41,81
10/11/2023	675.266	0,39%	40,28	40,42	40,99	40,95
09/11/2023	801.517	1,59%	40,28	40,00	40,865	40,79
08/11/2023	774.925	-1,33%	40,77	40,0031	40,77	40,15
07/11/2023	721.248	0,00%	41,42	40,48	41,09	40,69
06/11/2023	921.582	-2,28%	41,51	40,43	41,84	40,69
03/11/2023	928.356	1,12%	41,51	40,15	41,84	41,64
02/11/2023	1.286.462	1,50%	40,52	39,995	41,225	41,18
01/11/2023	2.174.344	-3,45%	41,94	39,83	42,00	40,57
31/10/2023	3.132.301	-3,07%	41,26	40,03	42,56	42,02
30/10/2023	3.513.133	-0,25%	43,26	42,905	43,79	43,35
27/10/2023	465.908	-0,44%	43,26	43,05	43,82	43,47
26/10/2023	982.947	-0,71%	43,80	43,5001	44,23	43,66
25/10/2023	1.468.737	0,48%	43,80	43,615	44,42	43,97
24/10/2023	1.118.763	2,82%	42,15	42,61	43,89	43,76
23/10/2023	1.090.112	0,40%	42,15	42,1262	42,82	42,56
20/10/2023	709.071	0,26%	42,42	42,255	42,68	42,39
19/10/2023	1.257.295	-1,61%	43,07	42,09	43,23	42,28
18/10/2023	692.844	-0,44%	42,99	42,76	43,29	42,97
17/10/2023	1.153.170	2,76%	42,00	41,66	43,47	43,16
16/10/2023	1.729.426	-2,80%	43,29	41,66	43,39	42,00
13/10/2023	1.037.892	-0,87%	43,65	42,81	43,91	43,21
12/10/2023	1.183.313	0,23%	43,73	43,07	44,11	43,59
11/10/2023	1.194.691	-0,93%	43,90	42,7665	43,98	43,49
10/10/2023	1.200.188	3,32%	42,81	42,81	44,24	43,90
09/10/2023	922.984	0,24%	42,24	42,24	42,96	42,49