BiG | O banco que entende os seus valores.

SkyWest Inc (SKYW)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
14/05/2025	351.529	-1,50%	101,70	101,2485	104,885	102,28
13/05/2025	299.132	1,84%	106,11	100,31	106,11	103,84
12/05/2025	294.300	2,43%	105,10	100,94	106,70	101,96
09/05/2025	194.792	-0,49%	98,80	98,03	101,54	99,54
08/05/2025	248.547	3,10%	97,23	96,205	101,54	100,03
07/05/2025	283.783	3,14%	92,69	91,50	98,47	97,02
06/05/2025	182.603	-0,34%	92,92	89,30	96,90	94,07
05/05/2025	255.190	0,62%	93,20	92,9468	96,90	94,39
02/05/2025	319.675	4,03%	89,28	88,80	95,35	93,81
01/05/2025	334.305	1,13%	87,00	85,89	91,12	90,18
30/04/2025	272.069	0,73%	87,47	85,89	89,57	89,17
29/04/2025	224.853	0,83%	87,94	86,60	89,45	88,52
28/04/2025	273.461	-0,15%	88,00	86,92	89,45	87,79
25/04/2025	383.816	-1,32%	85,17	85,17	90,24	87,92
24/04/2025	447.667	2,43%	89,76	85,0001	92,84	89,10
23/04/2025	311.603	1,59%	84,94	84,04	92,84	86,99
22/04/2025	291.231	2,61%	84,82	82,1423	86,45	85,63
21/04/2025	242.266	-2,26%	83,00	82,14	85,07	83,45
17/04/2025	225.304	-0,39%	86,00	83,72	86,67	85,38
16/04/2025	273.815	0,27%	85,02	83,72	87,89	85,71
15/04/2025	341.166	0,45%	85,02	85,02	87,89	85,48
14/04/2025	246.731	-1,40%	88,05	84,77	88,05	85,10
11/04/2025	276.295	1,94%	84,59	83,05	86,465	86,31
10/04/2025	322.825	-6,22%	86,92	83,24	87,30	84,67
09/04/2025	466.299	13,61%	78,96	78,725	92,18	90,29
08/04/2025	334.701	-0,58%	84,50	78,14	85,175	79,41
07/04/2025	473.117	-0,74%	76,13	74,7044	84,39	79,64
04/04/2025	494.735	-5,08%	79,70	76,8047	81,55	80,23
03/04/2025	307.119	-6,95%	84,43	83,15	86,00	84,52
02/04/2025	270.107	3,10%	85,90	85,94	91,02	90,83
01/04/2025	287.781	0,84%	86,60	85,1067	88,46	88,10
31/03/2025	430.529	-1,57%	86,47	84,07	87,90	87,37
28/03/2025	282.712	-2,09%	90,74	87,53	90,74	88,76
27/03/2025	263.258	-2,86%	93,13	90,46	93,13	90,65
26/03/2025	242.558	-0,89%	94,24	92,13	94,715	93,32
25/03/2025	309.777	-1,50%	93,00	94,00	96,81	94,16
24/03/2025	487.307	4,91%	93,00	92,615	95,815	95,59
21/03/2025	457.847	0,81%	88,93	88,42	91,6079	91,12
20/03/2025	290.957	-0,07%	86,82	86,6801	91,30	90,39
19/03/2025	361.287	4,19%	86,82	86,6801	90,98	90,45
18/03/2025	233.339	-1,79%	87,25	85,16	87,89	86,81
17/03/2025	334.510	1,19%	86,04	86,025	89,10	88,37
14/03/2025	280.337	4,15%	83,17	83,535	87,60	87,33
13/03/2025	331.118	1,10%	83,17	81,24	84,71	83,90
12/03/2025	480.872	-0,59%	81,46	81,02	85,99	82,99
11/03/2025	521.034	2,48%	81,46	80,76	85,17	83,48
10/03/2025	527.019	-7,32%	85,50	80,37	85,705	81,46
07/03/2025	441.124	-1,20%	91,69	85,35	89,23	88,07
06/03/2025	406.477	-4,06%	91,69	88,58	92,23	89,14
05/03/2025	323.034	1,89%	93,26	90,95	93,50	92,91
04/03/2025	587.807	-5,45%	93,26	89,05	93,99	91,19
03/03/2025	311.643	-2,49%	99,44	95,21	101,38	96,45
28/02/2025	170.238	0,99%	100,84	97,375	99,34	98,91
27/02/2025	242.022	-2,72%	98,34	97,62	101,34	97,94
26/02/2025	440.540	2,88%	96,44	98,50	101,35	100,68
25/02/2025	435.525	1,67%	96,44	95,90	98,55	97,86
24/02/2025	303.766	-0,41%	102,79	96,15	98,075	96,25
21/02/2025	323.939	-4,32%	102,79	96,03	102,7799	96,65
20/02/2025	356.684	0,07%	102,77	99,22	101,68	101,01
19/02/2025	268.467	-3,16%	110,35	100,82	103,825	100,94
18/02/2025	402.571	-5,48%	108,98	103,53	111,8475	104,23
17/02/2025	89.048	0,00%	108,98	108,15	110,32	110,27
14/02/2025	170.034	1,36%	108,98	108,15	110,32	110,27
13/02/2025	272.023	-1,83%	108,42	105,975	112,8214	108,79
12/02/2025	191.309	0,60%	112,23	107,31	111,95	110,82
11/02/2025	224.192	-2,79%	116,81	109,46	113,32	110,16
10/02/2025	382.538	-2,95%	116,31	111,44	116,045	113,32
07/02/2025	221.587	0,51%	119,00	115,70	117,73	116,76
06/02/2025	218.583	-1,80%	118,96	114,85	119,73	116,17
05/02/2025	436.991	-0,56%	118,96	117,1313	119,96	118,30
04/02/2025	284.969	0,65%	116,51	118,16	121,5533	118,96
03/02/2025	426.211	-2,26%	116,51	113,15	120,67	118,19
31/01/2025	864.019	3,56%	122,00	120,02	135,5699	120,92
30/01/2025	375.394	4,02%	115,64	112,00	117,51	116,76
29/01/2025	362.892	2,56%	114,97	114,71	119,36	115,83
28/01/2025	195.566	1,05%	112,49	111,565	115,29	114,70
27/01/2025	267.038	-0,53%	112,50	111,125	114,40	113,51
24/01/2025	164.186	-0,10%	115,67	111,4961	114,7312	114,11
23/01/2025	202.246	-1,59%	116,53	113,68	116,28	114,22
22/01/2025	251.367	1,10%	110,49	114,1148	117,068	116,06
21/01/2025	238.918	5,04%	110,49	110,49	114,905	114,80
20/01/2025	89.443	0,00%	110,80	109,19	110,80	109,29
17/01/2025	127.231	0,29%	110,04	109,07	110,615	109,29
16/01/2025	206.874	-0,85%	110,50	108,635	110,2875	108,97
15/01/2025	151.503	0,83%	110,50	109,05	111,48	109,90
14/01/2025	228.181	2,33%	108,83	106,95	110,09	109,00
13/01/2025	263.131	-4,11%	108,83	103,7736	108,83	106,52
10/01/2025	186.453	0,04%	107,07	109,36	113,04	111,08
09/01/2025	251.806	2,37%	107,07	105,60	111,04	111,04
08/01/2025	244.705	2,97%	107,65	105,60	111,02	110,40
07/01/2025	245.935	0,31%	104,33	104,06	108,94	107,84
06/01/2025	289.873	3,64%	104,33	104,33	107,56	107,51
03/01/2025	213.123	2,62%	100,28	99,65	103,73	103,73
02/01/2025	170.994	0,95%	100,93	99,86	102,07	101,08
31/12/2024	0	-0,62%	100,93	100,03	102,00	100,13
30/12/2024	188.834	-0,50%	100,34	98,87	101,68	100,13
27/12/2024	78.834	-2,42%	102,38	100,62	102,82	101,26
26/12/2024	102.885	0,43%	102,17	102,00	104,25	103,77
24/12/2024	0	1,50%	102,17	101,64	103,39	103,33
23/12/2024	185.948	0,36%	100,51	100,39	102,60	102,17