Stride Inc (LRN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01-07-2024	356.756	0,00%	69,50	69,50	71,74	70,50
28-06-2024	356.756	1,95%	69,50	69,50	71,74	70,50
27-06-2024	93.071	0,82%	68,83	68,47	69,16	69,15
26-06-2024	134.066	-0,02%	68,19	67,42	68,80	68,59
25-06-2024	181.393	-1,99%	70,14	68,59	70,42	68,60
24-06-2024	159.585	0,45%	69,59	69,59	70,68	69,99
21-06-2024	477.617	0,43%	69,17	68,84	69,69	69,68
20-06-2024	330.530	-0,14%	69,69	68,79	70,41	69,38
19-06-2024	141.300	0,00%	69,32	68,90	69,85	69,48
18-06-2024	141.300	2,61%	69,32	68,90	69,85	69,48
17-06-2024	278.140	2,04%	67,90	67,66	69,49	69,09
14-06-2024	232.057	-0,28%	67,01	67,175	67,87	67,71
13-06-2024	138.895	-0,72%	68,59	67,25	68,18	67,90
12-06-2024	388.695	2,18%	67,63	67,21	69,31	68,39
11-06-2024	493.305	-1,68%	67,76	66,71	68,70	66,93
10-06-2024	420.010	-0,10%	67,55	67,24	68,23	68,07
07-06-2024	582.434	-1,07%	69,30	68,13	68,90	68,14
06-06-2024	142.200	-0,95%	69,68	68,32	69,565	68,88
05-06-2024	262.670	1,36%	68,81	68,315	69,68	69,57
04-06-2024	201.410	-0,12%	68,75	68,56	69,78	68,64
03-06-2024	133.444	0,09%	68,74	67,785	68,96	68,72
31-05-2024	196.866	-1,25%	68,83	68,29	69,46	68,66
30-05-2024	118.943	0,45%	69,50	69,23	70,39	69,53
29-05-2024	377.489	-2,16%	70,00	69,05	70,3045	69,22
28-05-2024	361.990	-0,23%	71,75	70,365	71,35	70,75
27-05-2024	113.489	0,00%	71,75	70,73	71,75	70,91
24-05-2024	113.489	1,85%	71,75	70,73	71,75	70,91
23-05-2024	209.075	2,63%	69,97	69,69	71,55	71,45
22-05-2024	150.158	-0,12%	69,62	69,41	69,835	69,62
21-05-2024	550.702	-0,50%	69,62	69,45	70,415	69,70
20-05-2024	219.970	-0,23%	70,28	69,577	70,40	70,05
17-05-2024	301.478	-0,45%	70,47	69,60	70,55	70,21
16-05-2024	156.535	-1,63%	71,50	70,53	71,68	70,53
15-05-2024	167.263	-0,06%	72,26	71,25	72,73	71,73
14-05-2024	205.663	1,56%	71,10	70,67	71,925	71,77
13-05-2024	209.796	-0,77%	71,65	70,58	72,25	70,67
10-05-2024	166.663	-0,38%	71,65	70,4301	71,73	71,22
09-05-2024	452.223	-1,76%	72,78	70,50	73,00	71,49
08-05-2024	771.556	0,92%	71,37	72,24	73,325	72,77
07-05-2024	487.290	0,91%	71,37	71,335	73,01	72,11
06-05-2024	305.706	2,35%	70,09	70,00	71,7225	71,46
03-05-2024	247.779	2,21%	69,10	68,33	69,98	69,82
02-05-2024	250.953	2,95%	66,58	66,08	68,3013	68,31
01-05-2024	534.156	-0,60%	66,85	66,08	66,98	66,35
30-04-2024	279.884	-1,80%	67,45	66,18	67,60	66,75
29-04-2024	339.881	1,33%	67,50	66,27	68,195	67,97
26-04-2024	319.255	1,09%	66,97	66,81	68,01	67,08
25-04-2024	627.059	4,95%	63,11	62,1529	66,52	66,36
24-04-2024	983.657	8,64%	63,46	62,01	64,95	63,23
23-04-2024	509.074	0,17%	58,05	58,01	59,11	58,20
22-04-2024	478.870	2,78%	56,57	56,41	58,33	58,10
19-04-2024	172.729	-1,28%	56,77	56,17	57,4125	56,53
18-04-2024	257.809	-0,54%	57,64	57,18	58,38	57,26
17-04-2024	278.602	-0,71%	57,97	57,33	58,29	57,57
16-04-2024	495.927	-0,74%	58,95	57,96	58,92	57,98
15-04-2024	204.335	-1,22%	59,08	58,25	59,41	58,41
12-04-2024	205.483	-1,55%	60,20	58,76	60,19	59,13
11-04-2024	268.712	0,05%	60,28	59,65	60,39	60,06
10-04-2024	192.232	-1,09%	60,18	59,75	60,53	60,03
09-04-2024	162.907	-1,12%	61,50	60,39	61,645	60,69
08-04-2024	110.682	-0,41%	61,60	61,2403	62,025	61,38
05-04-2024	152.154	0,88%	61,60	61,36	62,26	61,63
04-04-2024	155.411	-1,15%	61,98	61,07	62,36	61,09
03-04-2024	138.272	0,26%	61,50	61,25	62,00	61,80
02-04-2024	210.974	-2,16%	63,00	61,14	63,18	61,64
01-04-2024	354.004	-0,08%	63,00	62,50	63,585	63,00
28-03-2024	204.754	-0,40%	63,29	62,72	64,045	63,05
27-03-2024	297.035	0,06%	63,75	63,025	63,9675	63,30
26-03-2024	255.589	-1,25%	63,75	63,29	64,89	63,26
25-03-2024	160.661	0,60%	63,75	63,31	64,31	64,06
22-03-2024	460.382	0,54%	63,32	62,92	63,73	63,68
21-03-2024	399.657	-0,44%	63,64	63,23	64,7016	63,34
20-03-2024	349.415	2,22%	62,39	61,685	64,23	63,62
19-03-2024	355.404	1,15%	61,775	61,01	62,40	62,24
18-03-2024	198.548	0,72%	61,30	60,82	62,88	61,53
15-03-2024	181.153	-0,26%	61,04	60,55	61,71	61,09
14-03-2024	701.843	-1,08%	61,91	60,38	62,23	61,25
13-03-2024	264.958	0,16%	61,00	61,295	62,50	61,92
12-03-2024	552.142	0,93%	61,00	60,80	61,88	61,82
11-03-2024	539.422	0,11%	60,73	60,69	62,28	61,25
08-03-2024	288.896	0,69%	60,28	60,10	61,415	61,18
07-03-2024	404.913	0,13%	62,125	60,23	61,055	60,76
06-03-2024	362.332	-1,67%	62,125	60,51	62,1625	60,68
05-03-2024	200.147	-0,29%	61,88	61,27	62,07	61,71
04-03-2024	361.612	1,26%	59,98	61,3912	62,89	61,89
01-03-2024	306.364	2,29%	59,98	58,995	61,44	61,12
29-02-2024	395.739	2,15%	58,99	58,995	59,925	59,75
28-02-2024	260.582	1,44%	57,37	57,11	58,545	58,49
27-02-2024	238.524	-1,13%	58,60	57,48	58,535	57,66
26-02-2024	222.220	1,51%	57,27	57,12	58,48	58,32
23-02-2024	220.583	2,79%	56,42	56,25	57,73	57,45
22-02-2024	247.403	0,83%	55,635	55,6153	56,50	55,89
21-02-2024	277.639	0,09%	55,40	54,805	55,82	55,43
20-02-2024	325.895	-2,98%	56,52	55,32	56,80	55,38
19-02-2024	267.489	0,00%	59,85	57,08	59,85	57,08
16-02-2024	267.489	-5,59%	59,85	57,08	59,85	57,08
15-02-2024	289.240	-1,01%	60,58	59,07	60,495	59,85
14-02-2024	210.008	-0,05%	61,275	59,79	61,2299	60,46
13-02-2024	147.437	-1,96%	61,275	60,37	61,435	60,49
12-02-2024	211.277	-1,36%	62,77	61,63	62,67	61,70