Stride Inc (LRN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20-09-2023	167.487	0,88%	44,90	44,75	45,29	44,98
19-09-2023	171.090	-0,31%	44,65	44,38	44,97	44,59
18-09-2023	185.996	0,77%	44,55	44,445	45,285	44,73
15-09-2023	655.024	-0,43%	44,55	43,83	44,655	44,39
14-09-2023	149.430	0,29%	44,84	44,29	44,94	44,58
13-09-2023	347.123	0,66%	44,23	44,2637	45,03	44,45
12-09-2023	146.433	-0,27%	44,23	43,97	44,80	44,16
11-09-2023	167.999	0,39%	44,12	44,00	44,63	44,28
08-09-2023	175.595	1,66%	43,51	43,35	44,27	44,11
07-09-2023	135.358	0,44%	43,18	42,95	43,53	43,39
06-09-2023	123.237	0,42%	43,26	42,96	43,49	43,20
05-09-2023	232.722	-2,43%	43,75	41,7031	43,735	43,02
04-09-2023	384.544	3,77%	42,91	41,82	45,19	44,09
01-09-2023	384.544	3,77%	42,91	41,82	45,19	44,09
31-08-2023	183.538	1,46%	41,82	41,82	42,58	42,49
30-08-2023	155.520	1,04%	41,365	41,28	41,945	41,88
29-08-2023	253.914	0,61%	41,15	40,85	41,47	41,45
28-08-2023	64.959	0,20%	41,155	40,98	41,355	41,20
25-08-2023	69.174	-0,39%	41,43	40,77	41,39	41,12
24-08-2023	105.702	-0,36%	41,21	41,12	41,66	41,28
23-08-2023	178.602	1,89%	40,79	40,61	41,47	41,43
22-08-2023	135.722	0,00%	40,69	40,30	40,83	40,66
21-08-2023	234.814	-0,10%	40,75	40,59	41,455	40,66
18-08-2023	231.466	-0,49%	40,55	40,135	40,83	40,70
17-08-2023	320.756	2,10%	40,58	40,59	42,25	40,90
16-08-2023	519.933	4,62%	42,60	39,815	43,17	40,06
15-08-2023	299.024	-1,52%	38,55	38,15	38,805	38,29
14-08-2023	176.875	-1,79%	39,40	38,79	39,6941	38,88
11-08-2023	98.354	1,10%	38,79	38,94	39,585	39,59
10-08-2023	101.254	-0,20%	39,28	38,885	39,78	39,16
09-08-2023	170.421	-0,23%	39,545	39,145	39,7837	39,24
08-08-2023	196.127	-0,58%	39,525	38,9801	39,635	39,33
07-08-2023	201.267	0,74%	39,25	38,90	39,775	39,56
04-08-2023	212.864	0,36%	39,14	39,125	39,865	39,27
03-08-2023	119.787	1,45%	38,66	38,4538	39,21	39,13
02-08-2023	170.746	-0,75%	38,35	38,35	39,06	38,57
01-08-2023	130.159	1,70%	38,18	38,03	39,005	38,86
31-07-2023	151.870	-1,11%	38,655	38,13	38,85	38,21
28-07-2023	111.107	2,41%	37,93	37,97	38,69	38,64
27-07-2023	104.277	-0,50%	37,69	37,54	38,14	37,73
26-07-2023	86.384	0,45%	38,05	37,7016	38,12	37,92
25-07-2023	64.321	-0,89%	38,05	37,44	38,115	37,75
24-07-2023	85.979	0,24%	37,96	37,64	38,14	38,09
21-07-2023	166.408	0,77%	38,06	37,69	38,26	38,00
20-07-2023	181.390	-2,83%	38,70	37,175	38,80	37,71
19-07-2023	236.058	2,08%	37,285	38,17	38,939	38,81
18-07-2023	263.529	1,74%	37,255	37,15	38,0999	38,02
17-07-2023	114.848	0,19%	37,255	37,18	37,66	37,37
14-07-2023	223.528	0,78%	36,94	36,635	37,39	37,30
13-07-2023	134.104	0,03%	37,00	36,84	37,50	37,01
12-07-2023	384.708	1,09%	37,04	36,36	37,02	37,00
11-07-2023	216.555	-0,71%	36,93	36,455	37,63	36,60
10-07-2023	219.562	0,33%	36,85	36,51	37,54	36,86
07-07-2023	144.437	2,57%	36,20	36,05	36,75	36,74
06-07-2023	206.207	-2,10%	36,99	35,61	36,365	35,82
05-07-2023	274.591	-1,72%	36,99	36,54	36,99	36,59
04-07-2023	139.944	0,00%	37,24	36,86	37,3999	37,23
03-07-2023	139.944	0,00%	37,24	36,86	37,3999	37,23
30-06-2023	103.927	-0,16%	37,35	37,14	37,53	37,23
29-06-2023	100.587	-0,19%	37,30	37,00	37,6328	37,29
28-06-2023	93.152	0,27%	37,19	36,69	37,535	37,36
27-06-2023	130.021	0,03%	37,19	37,00	37,61	37,26
26-06-2023	86.864	-0,77%	37,30	37,22	37,68	37,25
23-06-2023	104.253	-2,27%	38,15	37,51	38,435	37,5377
22-06-2023	114.309	0,10%	38,505	38,13	38,98	38,41
21-06-2023	135.475	-2,02%	39,83	38,14	38,99	38,37
20-06-2023	241.466	-1,61%	39,83	38,90	39,76	39,16
19-06-2023	326.909	2,37%	38,87	38,34	39,84	39,80
16-06-2023	326.909	2,37%	38,87	38,34	39,84	39,80
15-06-2023	342.618	-3,02%	39,85	38,825	40,00	38,88
14-06-2023	339.799	-1,50%	40,55	39,85	40,735	40,09
13-06-2023	102.505	-0,83%	41,12	40,64	41,53	40,70
12-06-2023	87.912	-0,53%	41,20	40,76	41,26	41,04
09-06-2023	106.818	-0,72%	41,66	41,241	41,875	41,26
08-06-2023	124.887	-0,55%	41,70	41,41	41,96	41,56
07-06-2023	96.842	-0,64%	42,28	41,57	42,47	41,79
06-06-2023	126.538	1,28%	41,34	40,95	42,16	42,06
05-06-2023	167.791	-0,86%	41,56	40,61	41,765	41,53
02-06-2023	114.614	2,30%	41,17	40,98	41,94	41,89
01-06-2023	155.887	1,34%	40,24	39,94	41,07	40,95
31-05-2023	82.960	-0,05%	40,35	39,89	40,81	40,41
30-05-2023	82.960	-0,05%	40,35	39,89	40,81	40,10
29-05-2023	186.082	-0,40%	40,36	39,26	40,555	40,12
26-05-2023	186.082	-0,40%	40,36	39,26	40,555	40,12
25-05-2023	137.803	-2,19%	40,85	40,085	41,22	40,28
24-05-2023	87.503	-0,58%	41,29	40,79	41,51	41,18
23-05-2023	118.115	-0,70%	41,41	41,22	41,71	41,42
22-05-2023	129.034	-0,10%	41,77	41,39	41,905	41,71
19-05-2023	166.548	0,19%	41,80	41,485	41,98	41,75
18-05-2023	131.327	0,07%	41,49	41,525	42,17	41,67
17-05-2023	91.922	-0,64%	42,11	41,491	42,1525	41,64
16-05-2023	169.104	-0,90%	42,23	41,71	42,38	41,91
15-05-2023	110.818	0,93%	41,91	41,92	42,44	42,29
12-05-2023	164.122	-0,50%	42,43	41,50	42,78	41,90
11-05-2023	117.414	1,40%	41,28	40,885	42,16	42,11
10-05-2023	166.413	0,63%	42,04	41,37	42,73	41,53
09-05-2023	74.793	0,02%	41,08	40,59	41,56	41,27
08-05-2023	161.491	0,19%	40,945	40,955	42,04	41,26
05-05-2023	230.462	1,13%	40,35	40,22	41,81	41,18
04-05-2023	269.639	-1,43%	40,97	40,10	41,02	40,72