Stride Inc (LRN)
Exportar para Excel
| << < 1 2 3 4 5 |
| 30/12/2024 |
195.151 |
0,47%
|
104,50
|
104,50
|
107,25
|
105,46
|
| 27/12/2024 |
119.842 |
-0,50%
|
105,35
|
103,86
|
105,35
|
104,97
|
| 26/12/2024 |
130.423 |
0,02%
|
105,21
|
105,08
|
106,43
|
105,50
|
| 24/12/2024 |
59.421 |
0,68%
|
104,66
|
103,80
|
105,99
|
105,48
|
| 23/12/2024 |
120.566 |
-0,42%
|
104,89
|
103,00
|
104,89
|
104,77
|
| 20/12/2024 |
346.366 |
-0,82%
|
105,03
|
104,10
|
106,23
|
105,21
|
| 19/12/2024 |
367.521 |
0,75%
|
106,44
|
105,28
|
107,67
|
106,08
|
| 18/12/2024 |
203.832 |
-2,15%
|
108,36
|
104,42
|
109,46
|
105,29
|
| 17/12/2024 |
382.290 |
-1,23%
|
108,33
|
107,27
|
109,18
|
107,60
|
| 16/12/2024 |
240.162 |
2,56%
|
105,48
|
103,40
|
109,05
|
108,94
|
| 13/12/2024 |
157.769 |
-1,11%
|
107,35
|
106,18
|
107,535
|
106,22
|
| 12/12/2024 |
166.909 |
1,11%
|
106,34
|
105,92
|
107,52
|
107,41
|
| 11/12/2024 |
181.685 |
0,00%
|
107,19
|
106,23
|
108,13
|
106,23
|
| 10/12/2024 |
201.183 |
-1,54%
|
107,05
|
105,71
|
107,55
|
106,23
|
| 09/12/2024 |
220.144 |
-2,31%
|
110,08
|
107,00
|
110,08
|
107,89
|
| 06/12/2024 |
162.157 |
-0,09%
|
110,82
|
109,65
|
111,91
|
110,44
|
| 05/12/2024 |
399.812 |
-0,23%
|
110,98
|
109,58
|
112,485
|
110,54
|
| 04/12/2024 |
493.146 |
0,68%
|
110,87
|
109,81
|
112,69
|
110,79
|
| 03/12/2024 |
275.913 |
2,85%
|
106,72
|
106,72
|
111,14
|
110,04
|
| 02/12/2024 |
233.137 |
0,11%
|
106,89
|
105,05
|
107,23
|
106,99
|
| 29/11/2024 |
146.264 |
-0,16%
|
106,90
|
105,24
|
107,20
|
106,87
|
| 28/11/2024 |
241.447 |
0,00%
|
107,97
|
105,35
|
108,39
|
107,04
|
| 27/11/2024 |
170.557 |
-1,30%
|
108,15
|
105,37
|
108,40
|
107,04
|
| 26/11/2024 |
191.657 |
2,24%
|
105,57
|
104,97
|
108,48
|
108,45
|
| 25/11/2024 |
242.586 |
2,04%
|
104,99
|
103,90
|
107,38
|
106,07
|
| 22/11/2024 |
237.023 |
0,52%
|
103,72
|
102,08
|
103,97
|
103,95
|
| 21/11/2024 |
201.102 |
0,59%
|
103,43
|
102,70
|
104,43
|
103,41
|
| 20/11/2024 |
198.326 |
1,12%
|
101,66
|
100,99
|
103,30
|
102,80
|
| 19/11/2024 |
178.032 |
0,11%
|
101,15
|
100,66
|
102,02
|
101,66
|
| 18/11/2024 |
271.647 |
1,22%
|
100,70
|
100,58
|
103,17
|
101,55
|
| 15/11/2024 |
163.803 |
0,71%
|
100,21
|
99,10
|
101,38
|
100,33
|
| 14/11/2024 |
222.648 |
-0,83%
|
100,95
|
99,18
|
101,17
|
99,62
|
| 13/11/2024 |
213.849 |
-1,80%
|
102,29
|
100,45
|
102,50
|
100,45
|
| 12/11/2024 |
207.972 |
-0,58%
|
102,49
|
101,42
|
103,85
|
102,29
|
| 11/11/2024 |
182.671 |
0,99%
|
103,35
|
100,67
|
103,35
|
102,89
|
| 08/11/2024 |
346.552 |
3,02%
|
99,79
|
99,515
|
103,40
|
101,88
|
| 07/11/2024 |
230.941 |
-0,57%
|
99,46
|
98,35
|
99,59
|
98,89
|
| 06/11/2024 |
406.446 |
4,95%
|
98,10
|
95,92
|
99,48
|
99,46
|
| 05/11/2024 |
688.399 |
1,82%
|
93,48
|
93,48
|
95,66
|
94,77
|
| 04/11/2024 |
184.921 |
-0,31%
|
92,56
|
91,86
|
94,33
|
93,08
|
| 01/11/2024 |
256.793 |
0,10%
|
94,21
|
92,60
|
95,06
|
93,37
|
| 31/10/2024 |
230.453 |
-0,84%
|
94,43
|
93,25
|
96,07
|
93,28
|
| 30/10/2024 |
379.952 |
3,29%
|
91,32
|
91,32
|
95,35
|
94,07
|
| 29/10/2024 |
333.302 |
0,07%
|
91,05
|
89,15
|
91,10
|
91,07
|
| 28/10/2024 |
401.258 |
-0,26%
|
92,25
|
90,67
|
92,31
|
91,01
|
| 25/10/2024 |
520.120 |
-1,17%
|
92,33
|
89,83
|
92,33
|
91,25
|
| 24/10/2024 |
612.023 |
2,92%
|
90,03
|
88,19
|
92,73
|
92,33
|
| 23/10/2024 |
1.589.607 |
39,11%
|
84,00
|
83,41
|
89,84
|
89,71
|
| 22/10/2024 |
556.777 |
-0,20%
|
64,55
|
63,38
|
65,01
|
64,49
|
| 21/10/2024 |
441.736 |
0,15%
|
64,69
|
63,52
|
65,31
|
64,62
|
| 18/10/2024 |
503.669 |
-1,74%
|
65,82
|
64,44
|
65,93
|
64,52
|
| 17/10/2024 |
566.661 |
2,53%
|
64,00
|
63,30
|
65,75
|
65,66
|
| 16/10/2024 |
1.147.988 |
-9,28%
|
69,07
|
63,39
|
71,87
|
64,04
|
| 15/10/2024 |
259.267 |
-1,04%
|
70,88
|
70,54
|
71,85
|
70,59
|
| 14/10/2024 |
275.819 |
-0,59%
|
71,91
|
70,67
|
72,04
|
71,33
|
| 11/10/2024 |
325.640 |
-2,14%
|
73,98
|
71,62
|
74,40
|
71,75
|
| 10/10/2024 |
275.600 |
-2,11%
|
74,55
|
73,06
|
74,59
|
73,32
|
| 09/10/2024 |
307.749 |
-2,75%
|
77,24
|
74,08
|
77,56
|
74,90
|
| 08/10/2024 |
175.740 |
-1,61%
|
78,51
|
76,69
|
78,51
|
77,02
|
| 07/10/2024 |
334.661 |
-2,36%
|
80,87
|
76,85
|
80,87
|
78,28
|
| 04/10/2024 |
167.182 |
-2,32%
|
83,32
|
79,88
|
83,55
|
80,17
|
| 03/10/2024 |
167.678 |
-2,31%
|
83,39
|
81,765
|
84,46
|
82,07
|
| 02/10/2024 |
211.639 |
0,19%
|
85,68
|
83,84
|
87,72
|
84,01
|
| 01/10/2024 |
215.177 |
-1,71%
|
85,30
|
82,99
|
85,33
|
83,85
|
| 30/09/2024 |
163.776 |
1,62%
|
83,93
|
83,93
|
85,49
|
85,31
|
| 27/09/2024 |
91.551 |
0,18%
|
84,06
|
83,23
|
85,15
|
83,95
|
| 26/09/2024 |
147.965 |
-1,03%
|
85,23
|
83,78
|
86,49
|
83,80
|
| 25/09/2024 |
167.320 |
-0,53%
|
85,51
|
84,07
|
85,51
|
84,67
|
| 24/09/2024 |
152.957 |
0,42%
|
84,44
|
84,17
|
85,61
|
85,12
|
| 23/09/2024 |
158.304 |
-0,32%
|
85,50
|
83,08
|
85,55
|
84,76
|
| 20/09/2024 |
652.603 |
0,85%
|
84,21
|
83,59
|
86,06
|
85,03
|
| 19/09/2024 |
208.091 |
2,92%
|
84,00
|
82,69
|
84,78
|
84,31
|
| 18/09/2024 |
148.275 |
-0,09%
|
81,88
|
81,39
|
83,075
|
81,92
|
| 17/09/2024 |
169.397 |
-1,10%
|
83,86
|
81,80
|
83,91
|
81,99
|
| 16/09/2024 |
150.891 |
0,47%
|
82,91
|
82,51
|
83,90
|
82,90
|
| 13/09/2024 |
135.540 |
2,07%
|
81,22
|
81,22
|
83,64
|
82,51
|
| 12/09/2024 |
264.951 |
4,04%
|
77,98
|
77,98
|
81,59
|
80,84
|
