BiG | O banco que entende os seus valores.

Stride Inc (LRN)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
10/02/2026	275.099	0,69%	88,09	87,49	90,50	88,11
09/02/2026	275.130	-0,36%	87,23	83,33	87,60	87,51
06/02/2026	439.221	1,62%	86,74	86,74	88,99	87,83
05/02/2026	460.251	-0,02%	86,74	85,95	89,09	86,43
04/02/2026	424.403	0,79%	86,60	85,405	88,49	86,45
03/02/2026	482.153	-0,91%	85,00	83,00	86,98	85,77
02/02/2026	638.532	2,32%	85,00	85,00	89,43	86,56
30/01/2026	566.393	0,67%	84,46	82,65	85,72	84,60
29/01/2026	680.064	1,56%	81,62	78,02	84,40	84,04
28/01/2026	1.426.828	14,25%	90,00	82,69	92,41	82,75
27/01/2026	446.843	1,16%	71,00	69,52	72,53	72,43
26/01/2026	365.143	-2,27%	73,63	71,60	73,73	71,60
23/01/2026	318.409	0,45%	73,07	71,40	73,31	73,26
22/01/2026	308.534	1,84%	71,92	71,92	73,20	72,93
21/01/2026	371.354	3,18%	69,30	68,98	71,66	71,61
20/01/2026	297.895	-0,44%	69,71	69,00	70,27	69,40
16/01/2026	236.208	-0,11%	69,47	68,59	70,42	69,71
15/01/2026	244.061	-0,84%	70,44	69,62	71,12	69,79
14/01/2026	285.155	1,96%	69,10	68,91	70,87	70,38
13/01/2026	166.845	0,07%	69,58	67,31	69,58	69,03
12/01/2026	204.606	-1,68%	69,59	68,06	70,05	68,98
09/01/2026	292.650	1,34%	69,50	67,29	70,355	70,16
08/01/2026	359.184	2,11%	68,14	67,56	69,41	69,23
07/01/2026	282.792	-0,79%	68,35	66,68	68,35	67,80
06/01/2026	345.987	1,09%	68,00	67,88	69,80	68,34
20/11/2025	587.986	-0,11%	65,67	65,67	67,55	65,76
19/11/2025	322.883	1,95%	65,01	64,91	66,35	65,83
18/11/2025	432.954	2,92%	62,97	62,97	65,05	64,57
17/11/2025	425.277	-2,12%	64,25	62,52	64,25	62,74
14/11/2025	413.968	-1,35%	64,42	63,66	65,52	64,10
13/11/2025	453.001	-0,96%	65,90	64,40	67,00	64,98
12/11/2025	505.286	-1,47%	65,68	64,79	67,75	65,61
11/11/2025	760.842	2,15%	65,00	63,91	66,91	66,59
10/11/2025	836.515	-9,47%	71,75	65,08	71,93	65,19
07/11/2025	532.246	1,97%	70,15	69,895	72,23	72,01
06/11/2025	406.338	-1,78%	71,00	69,70	71,605	70,62
05/11/2025	455.387	1,17%	71,36	71,35	73,00	71,90
04/11/2025	716.968	-0,85%	71,50	70,15	72,56	71,07
03/11/2025	804.840	5,35%	70,50	68,30	72,20	71,68
31/10/2025	906.985	1,98%	67,00	65,14	68,69	68,04
30/10/2025	1.660.390	-4,75%	69,59	66,45	73,42	66,72
29/10/2025	2.727.942	-54,37%	85,00	68,86	86,97	70,05
28/10/2025	215.217	0,58%	151,56	151,56	155,06	153,53
27/10/2025	139.396	0,35%	152,14	151,08	153,00	152,64
24/10/2025	98.967	0,11%	153,18	151,00	154,69	152,11
23/10/2025	226.321	-0,37%	152,59	151,00	153,28	151,94
22/10/2025	156.345	0,12%	153,29	150,38	154,06	152,51
21/10/2025	162.154	4,63%	144,92	144,92	152,38	152,33
20/10/2025	144.542	0,44%	146,05	144,56	147,58	145,59
17/10/2025	197.150	3,04%	140,15	140,15	145,05	144,95
16/10/2025	254.063	-3,81%	145,27	137,84	145,585	140,68
15/10/2025	123.912	-0,10%	145,43	145,43	148,10	146,25
14/10/2025	104.723	0,97%	144,55	144,55	146,40	146,40
13/10/2025	153.485	0,29%	143,52	143,52	145,26	144,99
10/10/2025	127.612	-0,16%	144,55	143,98	147,95	144,57
09/10/2025	324.798	-0,02%	144,00	143,415	146,92	144,80
08/10/2025	159.785	3,45%	141,71	140,71	145,475	144,83
07/10/2025	150.065	-0,46%	140,21	138,96	141,61	140,00
06/10/2025	188.542	-2,03%	141,93	140,00	142,39	140,65
03/10/2025	202.099	-1,16%	145,58	143,00	146,84	143,56
02/10/2025	119.032	0,49%	145,23	143,49	145,76	145,24
01/10/2025	223.448	-2,96%	147,95	143,94	149,29	144,53
30/09/2025	235.766	-0,69%	149,64	146,56	150,00	148,94
29/09/2025	243.951	1,09%	148,36	148,36	152,09	149,97
26/09/2025	207.411	0,51%	147,43	146,23	149,28	148,36
25/09/2025	222.295	2,07%	144,03	144,03	147,69	147,61
24/09/2025	201.225	1,64%	142,53	142,53	145,16	144,61
23/09/2025	216.002	-1,24%	143,99	141,73	143,99	142,28
22/09/2025	197.235	1,67%	142,96	142,84	145,28	144,07
19/09/2025	537.523	0,60%	141,71	140,40	142,58	141,71
18/09/2025	190.608	1,68%	139,46	137,20	142,18	140,87
17/09/2025	198.538	-0,55%	140,00	137,31	140,59	138,54
16/09/2025	292.571	-0,32%	140,51	136,22	141,28	139,31
15/09/2025	394.053	-11,75%	158,00	135,57	158,00	139,76
12/09/2025	135.795	-1,69%	160,59	158,07	161,71	158,36
11/09/2025	163.052	1,94%	159,07	158,45	161,59	161,08
10/09/2025	190.238	-4,87%	166,23	157,66	166,23	158,02
09/09/2025	127.230	1,03%	164,86	163,44	166,43	166,11
08/09/2025	135.676	2,30%	160,49	159,57	164,51	164,42
05/09/2025	165.395	-0,93%	162,41	157,21	163,03	160,73
04/09/2025	115.497	1,54%	160,00	159,98	164,46	162,24
03/09/2025	127.403	-1,22%	161,88	158,44	161,88	159,78
02/09/2025	174.479	-0,88%	160,81	159,59	162,48	161,75
29/08/2025	217.125	-1,49%	166,48	162,40	166,48	163,19
28/08/2025	180.657	-2,44%	168,18	165,52	168,45	165,66
27/08/2025	135.204	0,01%	169,55	169,43	171,17	169,81
26/08/2025	189.421	2,06%	165,45	165,45	170,79	169,79
25/08/2025	146.894	0,73%	165,29	164,81	167,40	166,37
22/08/2025	237.425	-1,55%	167,43	164,58	169,475	165,17
21/08/2025	153.815	2,72%	164,00	163,33	167,88	167,77
20/08/2025	157.531	-0,18%	162,95	162,07	164,26	163,33
19/08/2025	148.863	0,61%	162,67	160,71	163,88	163,62
18/08/2025	197.137	1,52%	160,09	159,94	164,00	162,63
15/08/2025	176.707	1,98%	158,14	157,17	160,66	160,19
14/08/2025	125.891	-0,80%	158,09	155,37	160,00	157,08
13/08/2025	301.357	0,62%	157,60	155,12	158,62	158,35
12/08/2025	232.022	4,62%	150,44	150,26	157,38	157,38
11/08/2025	264.470	0,66%	149,20	146,42	151,05	150,43
08/08/2025	215.940	3,75%	145,90	145,55	152,33	149,45
07/08/2025	266.818	-2,88%	146,20	140,61	146,61	144,05