Saltar para o conteúdo principal Login

Sprouts Farmers Market Inc (SFM)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
12/06/2025 1.722.520 -1,79% 160,72 155,10 164,12 157,04
11/06/2025 1.061.671 -1,23% 166,28 158,00 166,65 159,895
10/06/2025 1.341.588 -2,33% 169,11 158,00 169,135 161,88
09/06/2025 1.172.017 -2,03% 169,37 161,72 170,48 165,74
06/06/2025 780.635 0,63% 170,98 165,80 170,98 169,17
05/06/2025 1.275.634 -1,77% 174,41 165,80 175,0399 168,12
04/06/2025 973.541 -2,32% 179,94 169,15 182,00 171,14
03/06/2025 1.460.232 -2,41% 173,37 169,15 182,00 175,21
02/06/2025 1.652.369 3,86% 172,26 172,26 179,60 179,53
30/05/2025 1.019.579 3,20% 169,47 162,53 173,93 172,86
29/05/2025 1.083.195 -1,09% 164,43 162,53 170,95 167,43
28/05/2025 1.453.655 3,03% 163,62 162,00 170,95 169,27
27/05/2025 1.079.153 0,53% 164,88 162,00 166,00 164,30
23/05/2025 907.995 1,03% 165,00 159,80 166,50 163,43
22/05/2025 1.028.342 -1,77% 166,43 161,65 166,59 161,77
21/05/2025 900.714 -1,99% 168,65 163,6143 169,448 164,68
20/05/2025 627.737 -0,54% 166,72 166,119 169,448 168,02
19/05/2025 671.373 0,15% 166,00 166,00 169,205 168,93
16/05/2025 1.158.515 4,59% 157,71 157,71 168,77 168,68
15/05/2025 1.220.402 1,77% 158,86 156,02 163,37 161,28
14/05/2025 1.193.049 0,01% 158,12 156,02 165,20 158,48
13/05/2025 1.823.020 0,94% 162,62 154,60 165,20 158,47
12/05/2025 1.649.269 -3,26% 165,45 154,60 166,00 156,99
09/05/2025 1.373.592 2,27% 168,04 157,82 168,2921 161,77
08/05/2025 2.224.830 -5,67% 170,09 157,82 171,055 158,18
07/05/2025 1.394.881 -1,04% 169,92 165,56 171,2216 167,69
06/05/2025 1.125.227 0,01% 171,73 168,50 173,2514 169,45
05/05/2025 1.169.620 -0,70% 172,94 169,08 173,40 172,71
02/05/2025 1.391.501 1,32% 165,83 165,08 178,10 173,93
01/05/2025 2.159.018 0,39% 168,76 164,50 175,94 171,66
30/04/2025 2.033.734 -0,75% 168,75 166,97 172,75 171,00
29/04/2025 1.172.029 1,50% 168,38 165,93 172,645 172,30
28/04/2025 1.380.888 1,03% 168,25 165,93 169,895 169,76
25/04/2025 714.086 0,81% 163,73 162,305 168,45 168,03
24/04/2025 1.046.443 1,22% 167,48 162,305 169,23 166,68
23/04/2025 964.013 0,82% 160,32 158,05 169,18 164,67
22/04/2025 1.222.126 3,01% 160,31 156,00 164,8879 163,30
21/04/2025 856.015 -1,01% 159,39 156,00 162,44 158,53
17/04/2025 948.888 0,45% 158,31 157,177 163,00 160,15
16/04/2025 1.012.109 -0,92% 160,27 157,177 163,86 159,44
15/04/2025 914.409 -0,05% 160,19 157,55 163,86 160,19
14/04/2025 1.000.886 1,91% 160,19 157,55 162,76 160,27
11/04/2025 1.009.274 2,18% 155,65 153,09 157,98 157,27
10/04/2025 1.144.159 0,17% 151,15 150,634 157,3219 153,92
09/04/2025 1.334.572 6,24% 144,20 142,87 157,52 153,66
08/04/2025 1.270.795 -1,90% 153,67 142,47 155,55 144,63
07/04/2025 2.465.199 1,38% 139,05 138,264 153,6739 147,29
04/04/2025 2.406.298 -5,40% 149,70 143,59 154,57 145,29
03/04/2025 1.239.268 -3,22% 150,04 149,22 157,66 153,28
02/04/2025 968.587 1,99% 152,07 152,07 159,02 158,34
01/04/2025 970.914 1,71% 151,12 150,97 155,745 155,25
31/03/2025 1.186.697 3,31% 145,85 145,64 152,78 152,64
28/03/2025 815.075 -0,37% 148,41 144,91 148,86 147,755
27/03/2025 656.631 -0,98% 149,88 146,755 151,27 148,31
26/03/2025 903.926 0,05% 149,75 148,50 151,87 149,78
25/03/2025 1.242.322 2,12% 145,73 143,31 150,685 149,70
24/03/2025 1.188.076 2,13% 143,13 143,13 146,48 145,42
21/03/2025 1.000.556 1,86% 137,99 137,54 143,4581 142,39
20/03/2025 779.050 -0,75% 139,43 138,50 142,29 139,77
19/03/2025 923.112 2,18% 137,45 136,2029 142,33 140,82
18/03/2025 534.525 -2,37% 140,19 135,28 140,485 137,81
17/03/2025 1.136.209 3,10% 137,42 135,38 142,19 140,99
14/03/2025 623.536 2,37% 134,97 134,24 137,85 136,75
13/03/2025 765.634 -2,78% 137,75 131,009 138,00 133,58
12/03/2025 1.161.755 1,85% 138,96 135,65 141,82 137,40
11/03/2025 1.302.909 1,63% 132,25 131,0695 138,79 134,91
10/03/2025 1.134.567 -3,05% 134,89 130,81 136,42 132,75
07/03/2025 1.652.939 -0,83% 141,28 130,06 138,78 136,97
06/03/2025 1.061.624 -4,56% 141,28 137,79 144,65 138,11
05/03/2025 623.170 -0,44% 146,30 143,36 146,83 144,71
04/03/2025 1.230.227 -1,10% 146,30 141,81 147,78 145,35
03/03/2025 993.572 -0,96% 148,47 145,58 150,32 146,97
28/02/2025 1.313.702 3,87% 142,85 142,40 150,09 148,40
27/02/2025 1.083.769 -5,50% 145,73 142,74 153,99 142,87
26/02/2025 1.440.719 4,44% 144,29 145,59 156,04 151,19
25/02/2025 1.233.180 0,90% 142,80 140,38 144,935 144,77
24/02/2025 1.502.624 0,11% 161,59 138,68 144,18 143,48
21/02/2025 3.632.626 -15,60% 171,75 138,12 161,59 143,32
20/02/2025 1.619.226 -3,38% 171,75 168,28 174,12 169,80
19/02/2025 1.176.510 2,61% 171,30 170,5501 177,615 175,97
18/02/2025 1.297.859 -3,17% 178,57 170,61 178,80 171,50
17/02/2025 230.863 0,00% 176,37 175,35 178,34 177,12
14/02/2025 524.662 0,43% 170,68 175,0001 178,4599 177,12
13/02/2025 1.056.503 3,46% 170,68 170,68 176,73 176,37
12/02/2025 784.226 2,62% 164,87 164,75 170,92 170,48
11/02/2025 861.892 -1,64% 167,89 163,44 168,8097 166,13
10/02/2025 602.905 0,55% 170,33 166,00 169,16 168,90
07/02/2025 702.113 -1,17% 170,41 166,4951 170,37 167,97
06/02/2025 729.577 0,31% 167,54 164,8196 170,37 169,96
05/02/2025 767.535 2,16% 160,51 164,88 169,67 169,43
04/02/2025 852.171 3,82% 154,92 160,495 166,36 165,85
03/02/2025 1.091.595 1,42% 154,92 153,02 162,52 159,75
31/01/2025 1.210.597 1,34% 155,61 154,42 160,03 158,34
30/01/2025 705.706 0,74% 151,72 154,71 158,84 156,25
29/01/2025 616.238 1,85% 150,54 151,7904 155,38 155,11
28/01/2025 702.235 1,43% 150,54 149,53 154,17 152,30
27/01/2025 1.084.143 2,32% 146,01 141,70 150,525 150,15
24/01/2025 508.176 0,23% 146,01 142,315 146,92 146,75
23/01/2025 799.785 0,12% 145,01 145,01 147,39 146,42
22/01/2025 652.632 -0,51% 147,19 143,80 148,48 146,25

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco