Stride Inc (LRN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03/05/2023	404.828	0,05%	41,33	40,97	42,29	41,31
02/05/2023	346.526	-3,60%	41,88	39,92	42,166	41,29
01/05/2023	166.223	-0,30%	43,00	42,71	43,295	42,83
28/04/2023	258.013	1,04%	42,49	42,44	43,37	42,96
27/04/2023	552.518	-0,52%	42,87	41,84	43,78	42,52
26/04/2023	863.507	13,10%	42,90	42,22	45,48	42,74
25/04/2023	182.708	-0,81%	38,04	37,80	38,50	37,79
24/04/2023	124.810	0,79%	37,50	37,465	38,20	38,10
21/04/2023	86.761	-0,55%	38,04	37,65	38,16	37,80
20/04/2023	142.505	-0,73%	38,195	37,70	38,247	38,01
19/04/2023	396.383	0,60%	38,06	37,74	38,495	38,29
18/04/2023	157.080	-0,58%	38,12	37,48	38,42	38,06
17/04/2023	175.507	-0,08%	38,515	38,08	38,64	38,28
14/04/2023	104.256	-0,73%	38,56	38,145	38,90	38,31
13/04/2023	173.747	2,09%	38,10	37,965	38,80	38,59
12/04/2023	374.602	-2,12%	38,41	37,81	38,88	37,80
11/04/2023	223.386	1,02%	38,41	38,32	38,73	38,62
10/04/2023	150.084	0,90%	37,66	37,64	38,28	38,23
06/04/2023	130.592	0,24%	37,97	37,65	38,195	37,89
05/04/2023	157.569	-1,69%	38,36	37,43	38,40	37,80
04/04/2023	101.275	-1,69%	39,145	38,16	39,155	38,45
03/04/2023	289.628	-0,36%	39,16	38,195	39,495	39,11
31/03/2023	168.472	0,56%	39,42	39,10	39,66	39,25
30/03/2023	165.584	0,67%	38,775	38,62	39,05	39,03
29/03/2023	168.345	-1,90%	39,46	38,77	39,72	38,77
28/03/2023	157.563	-0,03%	39,60	39,10	39,97	39,52
27/03/2023	162.687	2,20%	38,94	38,885	39,58	39,53
24/03/2023	151.226	1,44%	37,91	37,61	38,74	38,68
23/03/2023	197.229	0,26%	38,05	37,65	38,55	38,13
22/03/2023	153.073	-2,29%	38,83	38,01	39,04	38,03
21/03/2023	109.218	0,62%	39,41	38,56	39,59	38,92
20/03/2023	123.227	0,05%	38,82	38,60	39,725	38,68
17/03/2023	160.670	-2,30%	39,52	38,60	39,87	38,66
16/03/2023	105.342	0,15%	38,78	38,81	39,74	39,57
15/03/2023	234.728	-2,06%	39,36	38,835	39,89	39,51
14/03/2023	143.157	1,97%	40,24	39,99	41,08	40,34
13/03/2023	165.482	-1,32%	41,59	39,07	40,33	39,56
10/03/2023	297.539	-7,03%	41,59	39,89	41,9701	40,09
09/03/2023	124.936	-1,60%	43,77	42,63	43,69	43,12
08/03/2023	203.851	-0,59%	43,86	42,98	43,96	43,82
07/03/2023	278.850	2,80%	42,76	42,72	44,22	44,08
06/03/2023	165.034	0,28%	42,70	42,12	42,92	42,88
03/03/2023	184.434	0,73%	42,59	42,03	42,91	42,76
02/03/2023	242.510	0,57%	41,91	41,855	42,85	42,45
01/03/2023	336.678	-0,61%	42,63	41,89	42,96	42,21
28/02/2023	213.131	-0,84%	43,05	42,49	43,66	42,47
27/02/2023	153.406	-1,25%	43,61	42,55	43,837	42,83
24/02/2023	220.453	0,28%	43,02	42,85	43,61	43,37
23/02/2023	247.891	-0,23%	43,735	43,26	44,06	43,25
22/02/2023	462.850	0,05%	43,33	42,64	43,49	43,35
21/02/2023	279.364	-1,28%	43,62	43,29	43,88	43,33
20/02/2023	313.948	0,16%	43,98	43,58	44,271	43,89
17/02/2023	313.948	0,16%	43,98	43,58	44,271	43,89
16/02/2023	641.559	0,97%	43,33	42,735	44,00	43,82
15/02/2023	204.247	1,26%	42,48	42,48	43,58	43,40
14/02/2023	307.142	0,47%	42,24	42,195	43,30	42,86
13/02/2023	259.615	2,55%	41,56	41,63	42,65	42,66
10/02/2023	154.759	0,51%	41,365	40,835	41,65	41,60
09/02/2023	136.997	1,60%	41,005	41,18	41,54	41,39
08/02/2023	195.876	-2,54%	42,015	40,465	41,915	40,74
07/02/2023	418.068	0,17%	41,31	40,56	41,985	41,80
06/02/2023	263.127	-2,61%	42,45	41,43	42,485	41,73
03/02/2023	573.490	0,71%	42,40	41,865	43,06	42,85
02/02/2023	268.900	-1,62%	43,22	41,995	43,56	42,55
01/02/2023	307.304	0,75%	42,89	41,42	43,469	43,25
31/01/2023	278.355	3,07%	41,625	41,50	42,93	42,93
30/01/2023	224.800	1,59%	41,03	40,53	41,82	41,65
27/01/2023	447.317	2,22%	40,38	40,38	41,88	41,00
26/01/2023	551.353	-1,84%	40,78	39,70	40,899	40,11
25/01/2023	1.989.463	27,69%	40,49	38,61	41,9485	40,86
24/01/2023	569.477	-1,66%	32,495	31,93	32,85	32,00
23/01/2023	230.547	1,43%	32,40	31,99	32,72	32,54
20/01/2023	484.981	0,72%	32,10	31,68	32,26	32,08
19/01/2023	160.377	0,25%	32,00	31,71	32,13	31,85
18/01/2023	247.717	-0,87%	31,94	31,78	32,51	31,77
17/01/2023	712.258	-3,06%	32,96	31,98	33,40	32,05
16/01/2023	102.917	0,06%	33,11	32,94	33,66	33,06
13/01/2023	102.917	0,06%	33,11	32,94	33,66	33,06
12/01/2023	117.499	0,03%	33,06	32,83	33,40	33,04
11/01/2023	140.949	0,49%	32,95	32,405	33,17	33,03
10/01/2023	303.845	0,46%	33,09	32,32	33,105	32,87
09/01/2023	130.388	1,33%	32,42	32,30	32,96	32,72
06/01/2023	129.996	-1,88%	33,17	32,22	33,22	32,29
05/01/2023	151.727	1,92%	32,00	31,905	33,10	32,91
04/01/2023	139.995	-2,48%	33,21	32,26	33,43	32,29
03/01/2023	164.682	5,85%	31,63	31,34	33,33	33,11
02/01/2023	283.074	-0,26%	30,96	30,70	31,41	31,28
30/12/2022	283.074	-0,26%	30,96	30,70	31,41	31,28
29/12/2022	197.284	-1,23%	31,95	31,35	32,15	31,36
28/12/2022	110.922	-0,78%	31,99	31,57	32,157	31,75
27/12/2022	128.972	-0,78%	32,12	31,73	32,24	32,00
23/12/2022	30.850	-0,09%	31,80	31,765	32,25	32,10
22/12/2022	136.709	-1,14%	32,46	31,635	32,51	32,13
21/12/2022	307.407	2,27%	31,73	31,615	32,50	32,50
20/12/2022	290.275	0,99%	31,55	31,39	32,34	31,78
19/12/2022	254.125	-3,61%	32,76	31,42	33,19	31,47
16/12/2022	180.945	-0,85%	32,88	31,832	32,885	32,65
15/12/2022	390.697	1,76%	32,29	32,28	33,14	32,93
14/12/2022	166.390	0,19%	32,30	32,175	32,70	32,36
13/12/2022	193.188	-0,80%	33,09	32,28	33,54	32,30