BiG | O banco que entende os seus valores.

Simulations Plus Inc (SLP)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2025	622.220	3,31%	16,04	15,76	16,7999	16,55
03/10/2025	449.096	3,02%	15,75	15,45	16,17	16,02
02/10/2025	333.608	0,45%	15,41	15,25	15,845	15,55
01/10/2025	479.261	2,65%	15,10	15,07	16,07	15,48
30/09/2025	253.747	1,21%	14,90	14,46	15,08	15,07
29/09/2025	255.994	0,07%	14,88	14,72	15,16	14,90
26/09/2025	193.333	1,57%	14,60	14,60	15,045	14,89
25/09/2025	271.751	-0,95%	14,84	14,52	14,915	14,68
24/09/2025	261.870	-1,98%	15,45	14,81	15,45	14,84
23/09/2025	643.995	0,80%	15,18	14,945	15,6848	15,15
22/09/2025	312.763	-1,51%	15,56	15,02	15,565	15,03
19/09/2025	459.867	-4,13%	16,25	15,08	16,25	15,25
18/09/2025	246.741	2,98%	15,47	15,26	16,10	15,86
17/09/2025	446.359	0,32%	15,25	15,075	16,27	15,43
16/09/2025	381.071	5,35%	15,10	14,63	15,52	15,43
15/09/2025	335.885	-2,46%	15,24	14,425	15,24	14,68
12/09/2025	340.853	4,81%	14,36	13,9101	15,065	15,05
11/09/2025	363.827	3,46%	13,91	13,83	14,498	14,36
10/09/2025	355.988	-1,98%	13,935	13,78	14,43	13,89
09/09/2025	300.618	0,07%	14,16	13,9725	14,295	14,16
08/09/2025	509.673	2,31%	13,84	13,28	14,265	14,16
05/09/2025	297.450	-1,98%	14,09	13,815	14,46	13,84
04/09/2025	204.475	-1,81%	14,39	14,12	14,44	14,12
03/09/2025	183.761	-0,07%	14,41	14,12	14,50	14,38
02/09/2025	236.071	1,55%	14,17	13,98	14,455	14,39
29/08/2025	147.568	-0,35%	14,23	13,9392	14,36	14,17
28/08/2025	156.275	-1,08%	14,36	14,12	14,41	14,22
27/08/2025	256.582	2,79%	13,81	13,81	14,4068	14,36
26/08/2025	161.209	-0,36%	14,09	13,84	14,125	13,97
25/08/2025	242.656	-3,78%	14,28	13,9596	14,52	14,03
22/08/2025	357.071	5,81%	14,29	13,75	14,57	14,57
21/08/2025	326.513	-1,92%	13,91	13,73	14,12	13,77
20/08/2025	154.611	-0,21%	14,2699	13,70	14,27	14,04
19/08/2025	199.462	-2,73%	14,80	13,85	14,80	14,06
18/08/2025	226.227	1,48%	14,21	14,07	14,86	14,45
15/08/2025	242.089	0,28%	14,24	14,0512	14,365	14,24
14/08/2025	278.502	-2,27%	14,28	13,90	14,5553	14,20
13/08/2025	338.382	2,47%	14,41	13,97	14,59	14,53
12/08/2025	273.130	2,24%	13,88	13,80	14,23	14,18
11/08/2025	211.952	-2,08%	14,10	13,76	14,36	13,87
08/08/2025	301.151	0,78%	13,90	13,695	14,18	14,17
07/08/2025	370.461	7,82%	13,13	13,05	14,12	14,06
06/08/2025	298.014	1,01%	12,91	12,62	13,07	13,04
05/08/2025	234.526	-0,62%	12,99	12,76	13,02	12,91
04/08/2025	179.989	1,33%	12,86	12,6746	13,07	12,99
01/08/2025	350.661	-1,77%	13,02	12,51	13,02	12,80
31/07/2025	470.004	-0,31%	13,30	12,83	13,30	13,02
30/07/2025	249.121	-3,04%	13,85	12,97	13,85	13,06
29/07/2025	500.950	-1,25%	13,24	13,10	13,84	13,47
28/07/2025	340.056	3,10%	13,25	13,0841	13,675	13,64
25/07/2025	284.019	0,84%	13,26	12,98	13,545	13,23
24/07/2025	505.528	-1,13%	13,16	12,96	13,545	13,12
23/07/2025	720.281	1,76%	13,28	12,96	13,55	13,27
22/07/2025	582.798	-0,76%	12,50	12,495	13,55	13,04
21/07/2025	1.001.920	5,46%	12,58	12,47	13,47	13,14
18/07/2025	901.748	-2,58%	12,91	12,39	13,145	12,46
17/07/2025	953.061	-0,93%	13,12	12,62	13,70	12,79
16/07/2025	1.150.309	1,47%	15,15	12,87	15,4299	12,91
15/07/2025	4.460.665	-25,01%	17,45	12,92	17,585	12,97
14/07/2025	1.058.958	4,60%	17,68	16,94	17,80	17,47
11/07/2025	296.747	-3,47%	17,54	16,94	18,26	16,96
10/07/2025	307.232	0,23%	17,54	17,17	18,09	17,57
09/07/2025	203.487	0,11%	16,89	16,86	17,70	17,53
08/07/2025	377.979	4,04%	17,60	16,745	17,675	17,51
07/07/2025	353.728	-5,18%	17,6794	16,78	17,6794	16,83
04/07/2025	189.648	-3,32%	18,25	17,51	18,47	17,75
03/07/2025	189.644	-2,07%	18,06	17,51	19,1117	17,75
02/07/2025	323.641	0,22%	17,28	17,28	18,95	18,36
01/07/2025	345.239	4,99%	17,00	16,78	18,95	18,32
30/06/2025	460.958	3,50%	17,70	16,76	17,70	17,45
27/06/2025	524.844	-1,40%	16,87	16,76	17,70	16,86
26/06/2025	482.367	1,12%	17,25	16,72	17,29	17,12
25/06/2025	384.752	-1,23%	17,20	16,72	17,37	16,93
24/06/2025	482.994	0,41%	17,25	16,8001	17,4944	17,14
23/06/2025	281.462	-1,50%	17,32	16,84	17,5299	17,07
20/06/2025	432.252	-4,15%	18,00	17,06	18,705	17,33
18/06/2025	403.468	-1,75%	18,72	17,9742	18,95	18,08
17/06/2025	205.378	-3,33%	19,20	18,25	19,505	18,32
16/06/2025	376.168	-0,63%	19,49	18,78	19,505	18,95
13/06/2025	679.238	-4,89%	23,66	18,66	23,80	19,07
12/06/2025	1.549.950	-24,17%	27,35	19,26	27,665	20,05
11/06/2025	197.828	-2,87%	27,65	26,40	28,44	26,44
10/06/2025	248.733	-0,77%	28,09	27,205	28,80	27,22
09/06/2025	156.642	-0,44%	28,10	27,39	28,65	27,43
06/06/2025	177.117	-0,86%	27,64	27,27	28,68	27,55
05/06/2025	186.896	0,87%	28,04	27,3219	28,99	27,79
04/06/2025	132.845	-1,75%	26,54	25,77	28,485	27,55
03/06/2025	303.744	6,33%	31,41	25,77	31,67	28,04
02/06/2025	635.000	-17,19%	31,845	26,31	31,845	26,37
30/05/2025	72.568	-1,12%	32,01	31,54	32,515	31,845
29/05/2025	95.067	1,13%	32,18	31,66	33,4467	32,17
28/05/2025	154.834	-1,30%	33,55	31,77	34,01	31,81
27/05/2025	283.531	-2,47%	33,41	32,23	34,01	32,23
23/05/2025	285.402	1,71%	31,49	31,337	33,19	33,045
22/05/2025	224.770	2,49%	31,46	30,40	32,97	32,49
21/05/2025	277.577	-1,20%	31,50	30,11	32,36	31,70
20/05/2025	254.167	2,39%	30,94	30,11	32,36	32,085
19/05/2025	112.630	-0,62%	30,94	30,3581	31,52	31,335
16/05/2025	171.210	2,54%	30,70	29,31	31,58	31,53
15/05/2025	169.177	0,10%	30,92	29,31	31,17	30,75