Simulations Plus Inc (SLP)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 19/08/2026 |
221 252 |
0,08%
|
18,50
|
18,36
|
18,50
|
18,375
|
| 18/08/2026 |
55 582 |
0,03%
|
18,39
|
18,36
|
18,39
|
18,36
|
| 17/08/2026 |
100 429 |
0,05%
|
18,35
|
18,34
|
18,37
|
18,36
|
| 14/08/2026 |
81 349 |
0,25%
|
18,33
|
18,33
|
18,36
|
18,35
|
| 13/08/2026 |
75 251 |
-0,06%
|
18,32
|
18,31
|
18,34
|
18,31
|
| 12/08/2026 |
90 639 |
0,11%
|
18,32
|
18,30
|
18,33
|
18,32
|
| 11/08/2026 |
119 855 |
-0,27%
|
18,33
|
18,30
|
18,34
|
18,31
|
| 10/08/2026 |
62 628 |
0,11%
|
18,31
|
18,285
|
18,35
|
18,35
|
| 07/08/2026 |
76 137 |
-0,16%
|
18,34
|
18,29
|
18,35
|
18,32
|
| 06/08/2026 |
63 500 |
0,08%
|
18,32
|
18,32
|
18,34
|
18,34
|
| 05/08/2026 |
87 786 |
-0,14%
|
18,359
|
18,32
|
18,359
|
18,32
|
| 04/08/2026 |
82 137 |
0,16%
|
18,34
|
18,32
|
18,36
|
18,35
|
| 03/08/2026 |
119 520 |
0,44%
|
18,28
|
18,28
|
18,36
|
18,31
|
| 31/07/2026 |
149 719 |
-0,38%
|
18,37
|
18,22
|
18,31
|
18,23
|
| 30/07/2026 |
112 135 |
-0,16%
|
18,37
|
18,30
|
18,37
|
18,30
|
| 29/07/2026 |
229 864 |
0,03%
|
18,37
|
18,33
|
18,39
|
18,33
|
| 28/07/2026 |
89 841 |
0,06%
|
18,36
|
18,32
|
18,38
|
18,33
|
| 27/07/2026 |
258 237 |
-0,08%
|
18,34
|
18,30
|
18,35
|
18,33
|
| 24/07/2026 |
127 467 |
0,03%
|
18,33
|
18,32
|
18,38
|
18,34
|
| 23/07/2026 |
366 504 |
0,41%
|
18,3299
|
18,28
|
18,38
|
18,33
|
| 22/07/2026 |
817 867 |
0,06%
|
18,2727
|
18,22
|
18,2727
|
18,25
|
| 21/07/2026 |
1 868 061 |
0,19%
|
18,1739
|
18,1739
|
18,29
|
18,23
|
| 20/07/2026 |
334 637 |
-0,08%
|
18,26
|
18,195
|
18,26
|
18,21
|
| 17/07/2026 |
164 263 |
0,03%
|
18,2562
|
18,23
|
18,2562
|
18,23
|
| 16/07/2026 |
229 794 |
-0,11%
|
18,44
|
18,23
|
18,44
|
18,23
|
| 15/07/2026 |
121 876 |
0,33%
|
18,3409
|
18,22
|
18,3409
|
18,25
|
| 14/07/2026 |
409 346 |
-0,16%
|
18,27
|
18,215
|
18,33
|
18,22
|
| 13/07/2026 |
240 849 |
0,00%
|
18,11
|
18,11
|
18,34
|
18,25
|
| 10/07/2026 |
261 791 |
-0,55%
|
18,34
|
18,22
|
18,4497
|
18,24
|
| 09/07/2026 |
191 820 |
0,38%
|
18,12
|
18,12
|
18,345
|
18,34
|
| 08/07/2026 |
156 504 |
-0,06%
|
18,30
|
18,225
|
18,335
|
18,27
|
| 07/07/2026 |
154 891 |
-0,57%
|
18,50
|
18,23
|
18,50
|
18,28
|
| 06/07/2026 |
165 269 |
-0,19%
|
18,35
|
18,22
|
18,45
|
18,36
|
| 02/07/2026 |
211 126 |
0,25%
|
18,44
|
18,35
|
18,47
|
18,39
|
| 01/07/2026 |
170 560 |
0,22%
|
18,05
|
18,05
|
18,50
|
18,35
|
| 30/06/2026 |
608 380 |
-0,38%
|
18,49
|
18,27
|
18,675
|
18,31
|
| 29/06/2026 |
315 890 |
0,96%
|
18,14
|
18,14
|
18,38
|
18,38
|
| 26/06/2026 |
450 909 |
0,22%
|
18,14
|
18,14
|
18,21
|
18,20
|
| 25/06/2026 |
434 172 |
-0,11%
|
18,19
|
18,14
|
18,195
|
18,14
|
| 24/06/2026 |
254 026 |
0,08%
|
18,12
|
18,12
|
18,28
|
18,17
|
| 23/06/2026 |
418 064 |
0,33%
|
19,45
|
18,15
|
19,45
|
18,15
|
| 18/06/2026 |
568 837 |
-0,06%
|
18,25
|
18,10
|
18,29
|
18,10
|
| 17/06/2026 |
888 317 |
0,06%
|
18,1582
|
18,15
|
18,30
|
18,25
|
| 16/06/2026 |
1 584 650 |
11,33%
|
18,20
|
18,13
|
18,565
|
18,24
|
| 15/06/2026 |
64 743 |
0,12%
|
16,51
|
16,28
|
16,86
|
16,37
|
| 12/06/2026 |
103 469 |
-1,03%
|
16,50
|
16,14
|
16,83
|
16,32
|
| 11/06/2026 |
97 705 |
3,45%
|
16,2228
|
15,67
|
16,545
|
16,49
|
| 10/06/2026 |
86 903 |
-0,38%
|
16,00
|
15,80
|
16,41
|
15,94
|
| 09/06/2026 |
99 748 |
0,94%
|
15,86
|
15,68
|
16,79
|
16,01
|
| 08/06/2026 |
105 074 |
0,19%
|
15,99
|
15,57
|
16,12
|
15,91
|
| 05/06/2026 |
117 814 |
-4,69%
|
16,61
|
15,725
|
16,74
|
15,88
|
| 04/06/2026 |
88 338 |
2,97%
|
16,30
|
16,255
|
17,06
|
16,65
|
| 03/06/2026 |
155 074 |
-3,76%
|
16,26
|
15,2901
|
16,544
|
16,17
|
| 02/06/2026 |
97 900 |
-5,47%
|
17,61
|
16,755
|
17,61
|
16,77
|
| 01/06/2026 |
229 348 |
3,62%
|
17,09
|
16,63
|
17,765
|
17,73
|
| 29/05/2026 |
148 943 |
2,18%
|
16,88
|
16,44
|
17,348
|
17,11
|
| 28/05/2026 |
169 326 |
7,46%
|
15,45
|
15,45
|
16,87
|
16,71
|
| 27/05/2026 |
110 439 |
1,77%
|
15,09
|
15,09
|
15,78
|
15,55
|
| 26/05/2026 |
135 852 |
-0,59%
|
15,43
|
15,19
|
15,74
|
15,28
|
| 22/05/2026 |
84 912 |
1,79%
|
15,11
|
14,995
|
15,5899
|
15,37
|
| 21/05/2026 |
169 274 |
4,42%
|
14,33
|
14,11
|
15,31
|
15,11
|
| 20/05/2026 |
115 686 |
2,62%
|
14,25
|
13,71
|
14,51
|
14,47
|
| 19/05/2026 |
128 604 |
2,43%
|
14,50
|
13,40
|
14,50
|
14,10
|
| 18/05/2026 |
141 782 |
3,30%
|
13,1589
|
13,1589
|
13,845
|
13,78
|
| 15/05/2026 |
147 045 |
-1,08%
|
13,21
|
13,21
|
13,68
|
13,34
|
| 14/05/2026 |
213 226 |
-1,40%
|
14,4657
|
13,27
|
14,4657
|
13,38
|
| 13/05/2026 |
226 573 |
-2,79%
|
15,0712
|
13,42
|
15,0712
|
13,57
|
| 12/05/2026 |
252 738 |
-4,97%
|
14,89
|
13,705
|
14,89
|
13,96
|
| 11/05/2026 |
405 268 |
-11,93%
|
16,60
|
14,328
|
16,99
|
14,69
|
| 08/05/2026 |
152 290 |
3,86%
|
15,70
|
15,70
|
16,75
|
16,68
|
| 07/05/2026 |
235 979 |
1,17%
|
15,73
|
15,6224
|
16,75
|
16,06
|
| 06/05/2026 |
1 257 619 |
1,08%
|
17,75
|
14,82
|
17,86
|
15,88
|
| 05/05/2026 |
104 207 |
3,70%
|
15,01
|
14,62
|
15,73
|
15,71
|
| 04/05/2026 |
141 668 |
1,81%
|
14,91
|
14,75
|
15,37
|
15,15
|
| 01/05/2026 |
130 774 |
5,22%
|
14,28
|
14,28
|
14,94
|
14,91
|
| 30/04/2026 |
127 851 |
1,47%
|
14,11
|
13,79
|
14,195
|
14,17
|
| 29/04/2026 |
214 629 |
-5,92%
|
14,71
|
13,955
|
14,8125
|
13,99
|
| 28/04/2026 |
135 696 |
1,78%
|
14,59
|
14,55
|
14,99
|
14,87
|
| 27/04/2026 |
17 870 |
0,79%
|
14,571
|
14,435
|
14,87
|
14,61
|
| 24/04/2026 |
140 851 |
1,96%
|
14,00
|
14,00
|
14,705
|
14,56
|
| 23/04/2026 |
194 612 |
-5,99%
|
15,49
|
14,11
|
15,49
|
14,28
|
| 22/04/2026 |
202 852 |
-0,78%
|
15,36
|
14,80
|
15,69
|
15,19
|
| 21/04/2026 |
199 858 |
2,27%
|
15,23
|
14,915
|
15,32
|
15,31
|
| 20/04/2026 |
284 241 |
4,18%
|
14,03
|
14,03
|
15,01
|
14,97
|
| 17/04/2026 |
225 803 |
1,77%
|
14,0596
|
14,0596
|
14,9099
|
14,37
|
| 16/04/2026 |
323 952 |
-3,42%
|
14,696
|
13,93
|
14,93
|
14,12
|
| 15/04/2026 |
381 743 |
9,50%
|
13,97
|
13,37
|
14,76
|
14,64
|
| 14/04/2026 |
321 792 |
3,24%
|
13,0297
|
12,98
|
13,60
|
13,37
|
| 13/04/2026 |
381 762 |
-3,07%
|
12,6962
|
12,595
|
13,6163
|
12,95
|
| 10/04/2026 |
979 988 |
0,39%
|
15,20
|
12,62
|
15,48
|
13,04
|
| 09/04/2026 |
318 628 |
-0,23%
|
13,04
|
12,44
|
13,2154
|
12,99
|
| 08/04/2026 |
228 224 |
2,77%
|
12,6003
|
12,6003
|
13,30
|
13,00
|
| 07/04/2026 |
190 646 |
1,53%
|
12,41
|
12,08
|
12,71
|
12,65
|
| 06/04/2026 |
194 729 |
3,92%
|
11,97
|
11,765
|
12,49
|
12,46
|
| 02/04/2026 |
104 983 |
0,25%
|
11,94
|
11,56
|
12,09
|
11,99
|
| 01/04/2026 |
86 332 |
1,18%
|
11,85
|
11,84
|
12,12
|
11,96
|
| 31/03/2026 |
203 752 |
4,14%
|
11,42
|
11,34
|
11,83
|
11,82
|
| 30/03/2026 |
147 252 |
-0,53%
|
11,43
|
11,09
|
11,67
|
11,36
|
| 27/03/2026 |
148 800 |
-2,39%
|
12,48
|
11,28
|
12,48
|
11,42
|
| 26/03/2026 |
126 829 |
1,30%
|
12,00
|
11,54
|
12,145
|
11,70
|
