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 > >>
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
06/08/2025	477.414	15,67%	154,09	146,14	161,00	148,32
05/08/2025	263.096	-1,60%	130,00	128,02	131,11	128,23
04/08/2025	154.604	0,81%	130,00	129,66	131,29	130,31
01/08/2025	164.412	0,80%	129,57	128,72	131,00	129,26
31/07/2025	166.121	-0,71%	128,88	127,97	130,68	128,23
30/07/2025	138.546	0,46%	127,97	127,97	129,79	129,15
29/07/2025	131.525	0,11%	129,00	128,00	130,27	128,56
28/07/2025	249.917	-1,17%	130,03	126,91	130,10	128,42
25/07/2025	114.543	0,56%	129,65	129,65	130,785	129,94
24/07/2025	144.846	-1,16%	130,88	128,93	130,88	129,21
23/07/2025	193.150	0,76%	129,62	127,85	130,88	130,72
22/07/2025	174.551	-2,08%	131,90	129,56	132,84	129,74
21/07/2025	171.082	-0,58%	134,39	131,26	134,685	132,49
18/07/2025	176.013	0,38%	134,00	132,96	135,37	133,26
17/07/2025	217.819	-0,27%	131,78	131,78	133,38	132,75
16/07/2025	166.559	-1,03%	134,18	131,34	135,25	133,11
15/07/2025	156.715	-0,38%	134,96	133,66	135,95	134,49
14/07/2025	241.976	0,38%	134,56	134,12	136,76	135,00
11/07/2025	230.541	-1,05%	136,16	133,85	136,97	134,49
10/07/2025	127.529	-0,26%	136,25	135,54	137,19	135,92
09/07/2025	127.831	0,04%	136,84	134,87	136,84	136,28
08/07/2025	171.648	-1,45%	138,23	133,45	138,23	136,22
07/07/2025	162.311	-0,27%	138,60	137,51	139,90	138,22
04/07/2025	145.330	0,00%	137,95	136,10	139,2769	138,60
03/07/2025	70.740	0,71%	137,76	136,04	139,24	138,60
02/07/2025	241.701	-2,78%	140,35	134,10	140,58	137,62
01/07/2025	180.338	-2,51%	146,26	140,90	146,26	141,55
30/06/2025	159.733	-0,30%	145,33	143,85	146,09	145,19
27/06/2025	264.303	2,00%	143,41	143,00	145,64	145,62
26/06/2025	125.585	0,91%	141,82	140,75	143,15	142,77
25/06/2025	143.401	-2,12%	144,55	141,08	144,55	141,48
24/06/2025	208.106	-1,73%	149,26	143,50	149,26	144,55
23/06/2025	169.785	0,84%	143,50	143,50	149,30	147,09
20/06/2025	300.970	0,68%	145,57	144,46	146,89	145,87
18/06/2025	111.011	0,26%	144,75	144,19	146,55	144,88
17/06/2025	141.761	0,56%	142,97	142,33	145,19	144,50
16/06/2025	139.990	0,31%	145,36	143,32	146,26	143,70
13/06/2025	156.948	0,91%	140,50	140,21	143,25	143,25
12/06/2025	171.376	-0,25%	140,52	139,75	141,96	141,96
11/06/2025	191.209	1,83%	140,44	139,50	143,615	142,31
10/06/2025	170.649	-1,04%	141,19	137,50	141,90	139,75
09/06/2025	205.885	-2,91%	144,95	137,81	145,01	141,22
06/06/2025	168.541	0,53%	146,22	144,27	146,95	145,46
05/06/2025	214.156	0,73%	144,19	143,15	145,64	144,69
04/06/2025	251.751	0,76%	142,11	141,03	145,17	143,64
03/06/2025	429.083	-9,97%	159,19	140,58	159,19	142,55
02/06/2025	281.057	4,58%	150,97	149,82	158,47	158,33
30/05/2025	222.164	1,73%	149,00	148,84	151,85	151,39
29/05/2025	171.634	-1,90%	151,52	148,79	151,52	148,81
28/05/2025	153.601	-1,11%	152,83	151,55	153,85	151,69
27/05/2025	189.147	0,25%	153,20	149,52	154,97	153,39
23/05/2025	176.244	-0,90%	154,16	151,37	154,30	153,00
22/05/2025	147.056	-0,96%	155,64	154,30	156,81	154,39