Stride Inc (LRN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
09/02/2024	354.074	4,04%	58,90	60,55	62,87	62,55
08/02/2024	244.573	2,65%	59,20	58,28	60,11	60,12
07/02/2024	415.598	0,00%	59,20	58,3241	59,255	58,57
06/02/2024	423.749	-1,30%	59,20	58,155	59,62	58,57
05/02/2024	334.684	-1,51%	60,385	58,90	60,48	59,34
02/02/2024	184.925	-1,62%	61,34	60,09	61,975	60,25
01/02/2024	1.441.388	2,15%	60,04	60,10	61,64	61,24
31/01/2024	347.843	-0,28%	60,04	59,92	61,625	59,95
30/01/2024	304.927	-0,94%	60,42	59,13	60,48	60,12
29/01/2024	298.645	0,73%	59,27	59,00	60,79	60,69
26/01/2024	527.518	1,48%	59,27	59,345	60,85	60,25
25/01/2024	472.063	-2,38%	69,225	58,94	61,46	59,37
24/01/2024	1.189.801	-2,05%	62,70	58,64	63,6298	60,82
23/01/2024	748.342	0,00%	62,70	62,07	63,6298	62,09
22/01/2024	454.606	0,73%	62,70	61,62	63,83	62,09
19/01/2024	1.515.046	1,00%	61,18	59,985	62,88	61,64
18/01/2024	261.859	1,38%	60,42	60,33	61,25	61,03
17/01/2024	303.008	1,79%	58,60	58,82	60,83	60,20
16/01/2024	261.132	1,06%	58,60	58,50	60,08	59,14
15/01/2024	163.044	0,67%	58,40	57,91	58,69	58,52
12/01/2024	163.044	0,67%	58,40	57,91	58,69	58,52
11/01/2024	190.933	0,31%	57,89	57,23	58,22	58,13
10/01/2024	117.991	0,10%	57,89	57,575	58,5524	57,95
09/01/2024	184.524	-1,11%	57,95	57,225	58,57	57,89
08/01/2024	135.061	1,11%	58,09	57,76	58,57	58,54
05/01/2024	505.009	-2,80%	60,475	57,94	59,13	57,90
04/01/2024	237.028	-1,46%	59,15	59,52	61,02	59,57
03/01/2024	321.002	-0,05%	59,15	60,3201	61,71	60,45
02/01/2024	227.000	1,87%	59,15	59,25	60,585	60,48
29/12/2023	127.783	-0,02%	59,37	59,05	59,85	59,37
28/12/2023	200.360	-0,65%	59,52	59,11	59,75	59,38
27/12/2023	125.289	-0,20%	60,13	59,61	60,435	59,77
26/12/2023	97.218	0,29%	59,82	59,348	60,13	59,89
22/12/2023	143.264	0,91%	59,93	59,08	60,32	59,72
21/12/2023	190.458	-0,57%	59,93	58,76	60,08	59,18
20/12/2023	270.771	-1,78%	60,48	59,1728	60,74	59,52
19/12/2023	213.496	0,12%	60,90	59,98	60,98	60,60
18/12/2023	113.834	0,88%	60,31	59,89	60,98	60,53
15/12/2023	633.287	-0,13%	60,20	59,50	60,26	60,00
14/12/2023	422.629	-3,52%	61,34	58,95	62,55	60,08
13/12/2023	307.287	1,63%	60,25	60,77	62,32	62,27
12/12/2023	223.788	0,67%	60,25	60,755	62,07	61,27
11/12/2023	229.321	1,01%	60,25	59,96	61,14	60,86
08/12/2023	245.008	0,13%	60,17	59,93	60,77	60,25
07/12/2023	182.233	-0,86%	60,33	59,91	60,85	60,17
06/12/2023	573.627	0,65%	60,57	59,99	61,23	60,69
05/12/2023	163.902	-1,50%	61,02	60,27	61,6412	60,30
04/12/2023	377.670	0,21%	61,17	60,54	61,85	61,22
01/12/2023	300.870	0,84%	59,695	59,94	61,205	61,09
30/11/2023	444.855	1,27%	59,695	59,56	60,95	60,58
29/11/2023	586.089	3,60%	57,76	57,6594	59,90	59,82
28/11/2023	288.988	0,37%	57,84	57,18	58,1296	57,74
27/11/2023	272.883	-1,02%	58,07	57,41	58,15	57,53
24/11/2023	95.531	0,51%	58,44	58,07	59,12	59,0999
23/11/2023	127.027	1,21%	58,44	58,16	58,818	58,80
22/11/2023	126.665	1,21%	58,44	58,16	58,818	58,80
21/11/2023	180.286	0,36%	57,80	57,37	58,27	58,10
20/11/2023	164.321	1,31%	57,36	57,26	58,21	57,89
17/11/2023	171.013	0,09%	57,14	56,80	57,68	57,14
16/11/2023	247.116	0,14%	58,25	56,85	57,82	57,09
15/11/2023	257.494	-1,64%	58,25	56,54	58,385	57,01
14/11/2023	275.145	2,15%	57,04	56,681	57,98	57,96
13/11/2023	286.491	1,32%	56,17	55,66	57,26	56,74
10/11/2023	228.625	-1,41%	56,42	55,86	56,9401	56,00
09/11/2023	189.500	0,30%	56,31	56,45	57,39	56,80
08/11/2023	230.614	0,93%	56,13	55,46	56,665	56,63
07/11/2023	281.931	-0,25%	56,13	55,91	56,79	56,11
06/11/2023	406.102	0,68%	55,035	55,45	56,315	56,25
03/11/2023	601.017	1,51%	55,035	54,79	56,52	55,87
02/11/2023	328.906	-0,61%	55,06	54,7395	55,94	55,04
01/11/2023	405.495	0,73%	55,17	54,62	55,75	55,38
31/10/2023	381.506	-0,47%	55,17	54,72	55,5523	54,98
30/10/2023	549.290	1,47%	54,85	54,12	55,74	55,24
27/10/2023	338.793	1,81%	53,66	53,19	54,47	54,205
26/10/2023	840.560	1,37%	52,62	51,75	54,42	53,24
25/10/2023	3.347.197	18,02%	44,17	44,115	54,34	52,52
24/10/2023	696.948	1,58%	44,17	43,775	45,055	44,50
23/10/2023	260.509	-1,77%	44,35	43,775	44,57	43,81
20/10/2023	196.259	-1,17%	45,39	44,10	45,37	44,60
19/10/2023	149.718	-1,31%	45,85	45,08	46,025	45,13
18/10/2023	99.480	-0,82%	45,92	45,43	46,06	45,73
17/10/2023	400.616	0,70%	45,92	45,54	46,435	46,11
16/10/2023	165.575	1,04%	45,58	45,54	45,92	45,79
13/10/2023	181.777	-0,70%	45,94	45,28	46,095	45,32
12/10/2023	86.321	-0,65%	45,94	45,3001	45,91	45,64
11/10/2023	178.902	1,01%	45,53	45,40	46,15	45,94
10/10/2023	120.568	0,60%	44,78	45,37	45,97	45,48