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 > >>
20/04/2026	167.588	0,55%	98,27	98,27	99,65	98,98
17/04/2026	240.695	1,57%	98,10	97,95	99,10	98,44
16/04/2026	254.981	3,10%	94,51	94,51	97,34	96,92
15/04/2026	198.737	0,51%	94,00	93,52	94,86	94,01
14/04/2026	228.422	1,80%	91,57	91,57	93,64	93,53
13/04/2026	199.641	1,85%	89,48	89,48	92,62	91,88
10/04/2026	142.443	-0,19%	90,38	88,00	90,43	90,21
09/04/2026	159.867	0,62%	89,54	89,54	91,71	90,38
08/04/2026	264.572	0,98%	91,80	89,61	92,00	89,82
07/04/2026	128.156	-0,49%	89,86	88,11	90,20	88,95
06/04/2026	129.311	-0,28%	89,13	88,65	90,03	89,39
02/04/2026	162.926	0,88%	88,44	87,66	90,00	89,64
01/04/2026	250.715	0,78%	87,95	86,95	88,91	88,86
31/03/2026	220.366	4,75%	84,61	84,61	88,99	88,17
30/03/2026	256.045	-1,68%	86,89	82,72	86,89	84,17
27/03/2026	233.242	-2,56%	87,50	84,73	87,73	85,61
26/03/2026	126.539	-0,84%	88,16	87,32	89,19	87,86
25/03/2026	180.901	2,06%	87,13	86,20	88,82	88,60
24/03/2026	206.854	-0,60%	86,85	86,03	88,00	86,81
23/03/2026	236.371	2,67%	86,34	85,62	87,52	87,33
20/03/2026	1.461.495	-2,69%	87,14	84,17	87,14	85,06
19/03/2026	182.624	0,46%	85,98	85,98	88,48	87,41
18/03/2026	257.113	-0,08%	86,54	86,54	89,48	87,01
17/03/2026	265.722	4,95%	83,22	83,22	87,19	87,08
16/03/2026	212.278	-1,65%	83,30	81,98	84,01	82,97
13/03/2026	158.035	0,61%	84,61	83,64	84,895	84,36
12/03/2026	199.663	-1,63%	84,77	83,70	85,56	83,85
11/03/2026	189.680	0,76%	84,58	83,54	85,30	85,24
10/03/2026	218.793	-0,83%	84,90	82,94	85,04	84,60
09/03/2026	157.839	-1,75%	85,37	83,93	85,57	85,31
06/03/2026	216.664	0,59%	85,96	84,13	87,05	86,83
05/03/2026	279.883	-0,43%	86,41	84,27	87,03	86,32
04/03/2026	214.917	0,05%	85,87	83,81	86,80	86,69
03/03/2026	236.011	0,78%	85,50	83,535	87,56	86,65
02/03/2026	279.108	1,90%	83,14	83,14	86,09	85,98
27/02/2026	248.377	-1,72%	84,12	83,18	85,13	84,38
26/02/2026	192.533	1,95%	85,06	84,91	87,46	85,86
25/02/2026	167.586	1,67%	82,84	81,50	84,40	84,22
24/02/2026	200.550	2,41%	80,71	80,71	83,92	82,84
23/02/2026	230.165	-2,05%	81,86	79,875	82,20	80,89
20/02/2026	225.185	-0,43%	83,63	82,00	83,76	82,58
19/02/2026	184.089	-1,55%	84,18	81,25	84,31	82,94
18/02/2026	191.838	0,56%	83,91	83,00	84,74	84,25
17/02/2026	196.456	-1,31%	85,26	82,79	86,19	83,78
13/02/2026	212.741	0,52%	83,82	83,09	85,27	84,89
12/02/2026	312.950	-1,65%	85,86	82,81	86,50	84,45
11/02/2026	222.767	-2,54%	87,83	85,12	88,54	85,87
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