BiG | O banco que entende os seus valores.

Simulations Plus Inc (SLP)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
19/12/2024	167.601	1,12%	30,49	27,92	29,01	28,88
18/12/2024	0	-4,93%	30,49	28,23	30,6843	28,56
17/12/2024	92.550	-2,72%	30,49	29,90	31,3092	30,04
16/12/2024	106.960	-0,16%	30,49	30,78	31,65	30,88
13/12/2024	98.388	-3,10%	30,49	30,76	32,06	30,93
12/12/2024	347.453	4,23%	30,49	30,50	32,50	31,92
11/12/2024	134.187	-2,62%	31,06	30,535	31,59	30,625
10/12/2024	119.125	3,45%	31,06	29,78	31,65	31,45
09/12/2024	170.528	0,90%	31,06	30,35	31,32	30,40
06/12/2024	158.868	0,70%	31,06	30,11	31,16	30,13
05/12/2024	100.885	-3,86%	31,06	29,87	31,21	29,92
04/12/2024	159.332	-0,67%	31,37	30,78	32,045	31,12
03/12/2024	147.052	-1,39%	31,46	30,97	32,06	31,33
02/12/2024	137.988	0,00%	31,36	31,36	32,04	31,77
29/11/2024	45.820	-0,06%	32,80	31,56	32,80	31,77
28/11/2024	218.742	0,32%	31,99	31,62	32,5712	31,82
27/11/2024	217.113	0,32%	32,51	30,94	32,70	31,82
26/11/2024	104.019	-3,12%	31,55	30,88	33,76	31,72
25/11/2024	190.763	4,54%	31,54	31,4901	33,76	32,74
22/11/2024	257.103	4,26%	27,76	27,76	32,59	31,32
21/11/2024	263.551	8,92%	27,46	27,12	30,09	30,04
20/11/2024	104.232	-0,15%	27,81	27,07	28,1698	27,58
19/11/2024	96.754	-2,37%	28,87	27,59	29,34	27,62
18/11/2024	125.088	-1,67%	29,02	28,17	29,34	28,29
15/11/2024	158.174	-3,16%	31,85	28,40	31,97	28,77
14/11/2024	91.268	-6,66%	31,83	29,67	32,51	29,71
13/11/2024	94.339	-0,31%	33,09	31,355	33,09	31,83
12/11/2024	95.840	-0,68%	32,15	30,84	32,4407	31,93
11/11/2024	111.722	5,10%	30,98	30,84	32,19	32,15
08/11/2024	70.443	-0,36%	30,86	30,32	31,0926	30,59
07/11/2024	136.343	-0,39%	30,16	29,63	31,30	30,70
06/11/2024	124.414	7,76%	27,38	27,38	31,30	30,82
05/11/2024	102.673	%	27,38	27,45	28,60	27,49
04/11/2024	99.216	%	27,50	27,45	28,60	27,49
01/11/2024	119.024	%	27,50	27,24	27,97	27,78
31/10/2024	255.903	%	29,43	27,22	28,46	27,221
30/10/2024	156.699	%	29,43	29,40	30,74	29,75
29/10/2024	150.018	%	30,77	30,73	31,78	30,90
28/10/2024	149.747	%	31,09	30,73	31,78	30,90
25/10/2024	520.879	%	31,09	30,26	34,76	31,58
24/10/2024	520.503	%	34,16	30,27	34,76	30,96
23/10/2024	167.497	%	34,16	33,705	34,50	34,50
22/10/2024	280.470	%	34,07	33,69	34,40	34,28
21/10/2024	279.275	%	34,00	33,69	34,40	34,28
18/10/2024	120.631	%	33,32	31,9794	33,31	33,29
17/10/2024	120.752	%	32,38	31,625	32,28	32,57
16/10/2024	93.560	%	31,80	31,44	32,128	32,19
15/10/2024	92.124	%	31,52	30,96	31,76	31,72
14/10/2024	91.460	%	31,07	30,96	31,755	31,72
11/10/2024	79.188	%	30,30	30,30	31,31	31,24
10/10/2024	77.475	%	30,10	29,695	30,29	30,27
09/10/2024	75.071	%	30,10	29,695	30,29	30,27
08/10/2024	88.660	%	30,23	29,37	30,23	31,25
07/10/2024	73.056	%	30,23	29,37	30,23	29,82
04/10/2024	73.886	%	30,56	29,95	30,56	30,20
03/10/2024	92.664	%	30,56	30,80	31,58	30,85
02/10/2024	91.925	%	31,95	30,80	31,58	30,85
01/10/2024	91.948	%	31,95	31,565	32,2258	31,56
30/09/2024	91.489	%	31,54	31,565	32,2258	32,02
27/09/2024	72.060	%	31,43	30,82	31,40	31,07
26/09/2024	69.974	%	31,30	30,82	31,40	31,07
25/09/2024	92.169	%	31,30	31,02	31,46	31,34
24/09/2024	89.798	%	31,49	31,02	31,46	31,34
23/09/2024	172.743	%	31,49	30,6101	31,49	31,15
20/09/2024	153.178	%	32,26	31,96	32,4925	32,31
19/09/2024	466.975	%	32,12	31,45	32,41	31,45
18/09/2024	69.730	%	31,72	31,835	32,7448	31,89
17/09/2024	89.716	%	32,39	31,75	32,85	32,95
16/09/2024	87.585	%	32,65	31,75	32,85	32,05
13/09/2024	94.803	%	32,72	32,39	33,07	32,50
12/09/2024	144.179	%	32,76	32,53	33,18	32,81
11/09/2024	75.866	%	33,36	33,235	33,99	33,36
10/09/2024	128.610	%	33,99	33,44	34,2587	33,79
09/09/2024	126.249	%	34,21	33,44	34,2587	33,79
06/09/2024	95.008	%	34,66	34,26	35,11	34,50
05/09/2024	77.761	%	34,75	34,40	34,68	34,61
04/09/2024	117.977	%	34,63	34,62	35,95	35,03
03/09/2024	110.497	%	35,95	34,62	35,95	34,67
30/08/2024	50.473	%	36,26	36,18	36,655	36,23
29/08/2024	53.162	%	36,40	35,88	36,61	35,60
28/08/2024	50.392	%	36,50	35,88	36,61	36,09
27/08/2024	67.046	%	36,72	36,7641	37,23	37,05
26/08/2024	64.715	%	37,01	36,7641	37,23	37,01
23/08/2024	42.324	%	36,68	36,36	37,72	36,48
22/08/2024	76.272	%	37,58	36,8233	37,48	36,59
21/08/2024	73.438	%	36,83	36,8233	37,48	37,46
20/08/2024	95.477	%	36,83	36,27	36,91	36,92
19/08/2024	92.502	%	36,66	36,27	36,91	36,92
16/08/2024	58.422	%	36,41	36,42	36,88	36,48
15/08/2024	58.671	%	36,47	35,805	36,80	35,89
14/08/2024	106.033	%	36,58	36,115	36,88	36,75
13/08/2024	81.180	%	36,58	36,04	37,718	36,33
12/08/2024	76.081	%	36,65	36,04	37,718	36,33
09/08/2024	46.567	%	36,65	36,44	37,08	36,85
08/08/2024	44.265	%	36,81	36,44	37,08	36,85
07/08/2024	45.365	%	36,91	36,89	37,62	37,26
06/08/2024	44.186	%	36,91	36,89	37,62	37,26
05/08/2024	103.227	%	35,29	35,29	37,06	36,98
02/08/2024	85.960	%	38,33	39,155	40,61	39,99
01/08/2024	209.980	%	40,63	39,92	42,11	40,84