Stride Inc (LRN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	140.857	0,46%	32,33	32,20	32,81	32,56
09/12/2022	130.939	-1,61%	32,70	32,091	32,76	32,41
08/12/2022	152.819	-0,33%	33,09	32,81	33,56	32,94
07/12/2022	569.504	-1,05%	33,06	32,38	33,19	33,05
06/12/2022	376.123	0,54%	33,08	32,93	33,58	33,40
05/12/2022	661.204	-3,40%	34,21	33,12	34,25	33,22
02/12/2022	837.338	-0,43%	34,59	34,1159	34,882	34,41
01/12/2022	1.036.599	-2,40%	35,47	34,47	35,74	34,56
30/11/2022	713.675	-1,09%	35,93	35,09	36,04	35,41
29/11/2022	479.381	-0,47%	36,03	35,59	36,32	35,80
28/11/2022	768.805	0,76%	35,80	35,53	36,26	35,96
25/11/2022	456.632	0,08%	35,36	35,36	36,16	35,69
24/11/2022	425.628	0,00%	35,71	35,36	35,89	35,66
23/11/2022	425.628	0,00%	35,71	35,36	35,89	35,66
22/11/2022	509.302	-0,64%	36,15	35,43	36,18	35,66
21/11/2022	736.176	0,67%	35,66	35,41	35,95	35,89
18/11/2022	398.949	1,34%	35,93	35,36	36,04	35,65
17/11/2022	693.886	0,20%	34,65	34,29	35,215	35,18
16/11/2022	592.604	-1,90%	35,45	35,045	36,005	35,11
15/11/2022	1.004.309	1,68%	35,21	35,155	36,10	35,73
14/11/2022	238.523	3,09%	33,90	33,71	35,48	35,05
11/11/2022	161.677	-0,93%	34,33	33,61	34,57	34,00
10/11/2022	203.492	3,00%	34,12	33,63	34,42	34,32
09/11/2022	156.434	-1,96%	34,12	33,25	34,36	33,345
08/11/2022	217.867	-1,34%	34,53	33,905	34,9526	34,00
07/11/2022	166.392	1,35%	34,09	34,05	35,15	34,47
04/11/2022	230.581	-0,29%	34,625	33,39	34,68	34,01
03/11/2022	189.527	1,16%	33,45	33,29	34,4516	34,11
02/11/2022	307.009	-0,59%	33,89	33,34	34,57	33,72
01/11/2022	167.323	1,22%	34,06	33,325	34,19	33,92
31/10/2022	242.679	1,06%	32,95	32,90	34,18	33,51
28/10/2022	487.729	-0,02%	32,72	32,24	34,14	33,175
27/10/2022	846.991	-1,07%	32,99	32,45	34,87	32,51
26/10/2022	2.289.594	-17,85%	38,27	32,0201	38,645	32,8591
25/10/2022	416.989	0,39%	46,61	46,03	47,3461	46,51
24/10/2022	248.830	-0,49%	46,43	45,81	46,89	46,33
21/10/2022	132.653	0,11%	46,13	45,83	46,65	46,48
20/10/2022	152.203	-0,15%	46,40	46,20	47,20	46,41
19/10/2022	323.009	0,74%	46,42	45,57	46,71	46,48
18/10/2022	136.162	5,06%	45,66	45,57	46,2252	46,14
17/10/2022	185.613	2,13%	45,54	44,605	45,92	45,52
14/10/2022	143.794	-1,42%	45,54	44,07	45,54	44,57
13/10/2022	135.428	-0,62%	44,50	44,04	45,88	45,21
12/10/2022	272.947	2,03%	43,94	44,035	45,565	45,16
11/10/2022	205.193	-0,07%	44,29	43,87	44,78	44,26
10/10/2022	96.377	1,14%	43,81	42,98	44,51	44,29
07/10/2022	163.257	0,54%	44,55	43,345	44,84	45,00
06/10/2022	169.401	2,15%	44,99	43,515	44,99	44,73
05/10/2022	330.934	0,11%	43,45	43,17	44,7025	43,79
04/10/2022	227.012	6,09%	41,91	41,71	43,75	43,74
03/10/2022	191.692	-1,90%	42,17	41,17	42,17	41,23
30/09/2022	186.682	-0,87%	42,16	41,95	43,04	42,03
29/09/2022	192.217	-0,17%	42,16	41,763	42,46	42,42
28/09/2022	162.479	2,07%	41,61	41,30	42,73	42,50
27/09/2022	176.945	2,21%	41,52	41,09	41,90	41,67
26/09/2022	226.568	-0,59%	40,28	40,71	42,175	40,77
23/09/2022	389.319	0,69%	40,28	39,17	41,01	41,01
22/09/2022	169.655	-0,78%	41,02	40,175	41,14	40,73
21/09/2022	171.452	-0,29%	41,09	40,70	41,824	41,05
20/09/2022	518.534	2,06%	40,13	40,06	41,50	41,17
19/09/2022	230.485	0,47%	39,92	38,91	40,34	40,34
16/09/2022	483.953	0,80%	39,56	39,75	40,45	40,11
15/09/2022	176.245	-0,38%	40,05	39,5301	40,4007	39,81
14/09/2022	183.133	0,99%	39,94	39,065	39,96	39,96
13/09/2022	244.992	-0,23%	39,40	39,00	40,0508	39,57
12/09/2022	149.541	1,15%	39,40	39,35	39,81	39,66
09/09/2022	172.515	0,15%	38,63	39,05	39,73	39,21
08/09/2022	179.944	1,90%	38,63	38,335	39,2058	39,15
07/09/2022	369.866	-2,39%	38,37	38,16	39,075	38,42
06/09/2022	335.868	0,08%	38,11	37,885	39,16	38,77
05/09/2022	230.325	0,08%	38,34	37,2476	38,33	38,06
02/09/2022	230.325	0,08%	38,34	37,2476	38,33	38,06
01/09/2022	428.781	-0,26%	38,14	37,80	38,90	38,04
31/08/2022	235.636	0,21%	38,49	37,98	38,676	38,14
30/08/2022	180.844	-0,11%	38,46	37,88	38,53	38,06
29/08/2022	302.526	0,79%	37,795	37,95	38,77	38,13
26/08/2022	192.302	0,03%	37,76	37,5504	38,11	37,83
25/08/2022	352.428	6,48%	35,55	36,725	38,2181	37,82
24/08/2022	201.409	-1,00%	35,55	35,16	35,71	35,50
23/08/2022	128.416	-0,69%	36,11	35,845	36,275	35,86
22/08/2022	181.223	-0,77%	36,28	35,96	36,75	36,11
19/08/2022	276.148	1,82%	35,46	35,275	36,79	36,39
18/08/2022	219.394	1,75%	35,21	34,7999	35,81	35,76
17/08/2022	613.205	-1,71%	35,32	34,7816	35,93	35,15
16/08/2022	281.777	-0,44%	35,95	35,75	36,53	35,761
15/08/2022	404.921	-0,14%	35,80	35,43	36,14	35,93
12/08/2022	514.628	-0,99%	41,90	35,55	36,52	35,96
11/08/2022	496.372	-2,71%	41,90	36,13	38,49	36,31
10/08/2022	1.007.064	-12,56%	41,90	36,54	42,405	37,32
09/08/2022	151.538	-0,19%	42,91	42,65	43,42	42,68
08/08/2022	170.370	-1,61%	43,16	42,22	43,84	42,76
05/08/2022	209.608	-0,62%	43,16	42,7468	43,70	43,46
04/08/2022	194.415	-0,68%	44,07	43,4563	44,17	43,73
03/08/2022	79.662	-0,34%	44,37	43,60	44,5608	44,04
02/08/2022	241.596	-0,23%	43,96	43,71	44,50	44,19
01/08/2022	216.574	-0,87%	44,76	44,00	44,92	44,29
29/07/2022	194.208	1,34%	44,03	43,78	44,86	44,68
28/07/2022	196.218	1,85%	43,205	42,36	44,56	44,08
27/07/2022	233.023	1,12%	43,17	42,84	43,65	43,30
26/07/2022	126.758	-0,44%	42,66	42,42	43,013	42,82