BiG | O banco que entende os seus valores.

Stride Inc (LRN)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5
14/11/2024	222.648	-0,83%	100,95	99,18	101,17	99,62
13/11/2024	213.849	-1,80%	102,29	100,45	102,50	100,45
12/11/2024	207.972	-0,58%	102,49	101,42	103,85	102,29
11/11/2024	182.671	0,99%	103,35	100,67	103,35	102,89
08/11/2024	346.552	3,02%	99,79	99,515	103,40	101,88
07/11/2024	230.941	-0,57%	99,46	98,35	99,59	98,89
06/11/2024	406.446	4,95%	98,10	95,92	99,48	99,46
05/11/2024	688.399	1,82%	93,48	93,48	95,66	94,77
04/11/2024	184.921	-0,31%	92,56	91,86	94,33	93,08
01/11/2024	256.793	0,10%	94,21	92,60	95,06	93,37
31/10/2024	230.453	-0,84%	94,43	93,25	96,07	93,28
30/10/2024	379.952	3,29%	91,32	91,32	95,35	94,07
29/10/2024	333.302	0,07%	91,05	89,15	91,10	91,07
28/10/2024	401.258	-0,26%	92,25	90,67	92,31	91,01
25/10/2024	520.120	-1,17%	92,33	89,83	92,33	91,25
24/10/2024	612.023	2,92%	90,03	88,19	92,73	92,33
23/10/2024	1.589.607	39,11%	84,00	83,41	89,84	89,71
22/10/2024	556.777	-0,20%	64,55	63,38	65,01	64,49
21/10/2024	441.736	0,15%	64,69	63,52	65,31	64,62
18/10/2024	503.669	-1,74%	65,82	64,44	65,93	64,52
17/10/2024	566.661	2,53%	64,00	63,30	65,75	65,66
16/10/2024	1.147.988	-9,28%	69,07	63,39	71,87	64,04
15/10/2024	259.267	-1,04%	70,88	70,54	71,85	70,59
14/10/2024	275.819	-0,59%	71,91	70,67	72,04	71,33
11/10/2024	325.640	-2,14%	73,98	71,62	74,40	71,75
10/10/2024	275.600	-2,11%	74,55	73,06	74,59	73,32
09/10/2024	307.749	-2,75%	77,24	74,08	77,56	74,90
08/10/2024	175.740	-1,61%	78,51	76,69	78,51	77,02
07/10/2024	334.661	-2,36%	80,87	76,85	80,87	78,28
04/10/2024	167.182	-2,32%	83,32	79,88	83,55	80,17
03/10/2024	167.678	-2,31%	83,39	81,765	84,46	82,07
02/10/2024	211.639	0,19%	85,68	83,84	87,72	84,01
01/10/2024	215.177	-1,71%	85,30	82,99	85,33	83,85
30/09/2024	163.776	1,62%	83,93	83,93	85,49	85,31
27/09/2024	91.551	0,18%	84,06	83,23	85,15	83,95
26/09/2024	147.965	-1,03%	85,23	83,78	86,49	83,80
25/09/2024	167.320	-0,53%	85,51	84,07	85,51	84,67
24/09/2024	152.957	0,42%	84,44	84,17	85,61	85,12
23/09/2024	158.304	-0,32%	85,50	83,08	85,55	84,76
20/09/2024	652.603	0,85%	84,21	83,59	86,06	85,03
19/09/2024	208.091	2,92%	84,00	82,69	84,78	84,31
18/09/2024	148.275	-0,09%	81,88	81,39	83,075	81,92
17/09/2024	169.397	-1,10%	83,86	81,80	83,91	81,99
16/09/2024	150.891	0,47%	82,91	82,51	83,90	82,90
13/09/2024	135.540	2,07%	81,22	81,22	83,64	82,51
12/09/2024	264.951	4,04%	77,98	77,98	81,59	80,84
11/09/2024	208.892	-0,49%	77,57	76,45	77,73	77,70
10/09/2024	134.472	-0,15%	78,20	77,28	79,61	78,08
09/09/2024	204.514	-1,62%	79,63	78,20	80,15	78,20
06/09/2024	213.902	-2,21%	81,63	79,31	81,63	79,49
05/09/2024	181.843	0,78%	80,79	80,37	81,74	81,29
04/09/2024	99.217	-0,07%	80,22	79,82	81,56	80,66
03/09/2024	131.288	-1,97%	81,93	80,19	82,49	80,72
30/08/2024	132.350	0,54%	81,99	81,38	82,70	82,34
29/08/2024	104.185	0,21%	82,40	81,81	82,69	81,90
28/08/2024	259.717	-0,32%	81,74	81,60	82,66	81,73
27/08/2024	95.428	0,68%	81,44	81,195	82,21	81,99
26/08/2024	254.449	-0,10%	81,82	80,69	81,94	81,44
23/08/2024	137.078	2,16%	79,98	79,98	81,93	81,52
22/08/2024	158.761	-0,15%	79,86	79,46	80,98	79,80
21/08/2024	120.484	-0,31%	80,56	79,92	81,145	79,92
20/08/2024	220.312	-4,30%	83,04	78,94	83,04	80,17
19/08/2024	125.479	1,50%	82,06	82,06	83,85	83,77
16/08/2024	131.589	0,62%	82,02	81,09	82,87	82,53
15/08/2024	171.751	-0,57%	83,77	81,94	83,77	82,02
14/08/2024	124.327	0,16%	82,64	81,30	83,06	82,49
13/08/2024	177.845	3,22%	80,17	80,00	82,56	82,36
12/08/2024	154.554	-2,68%	82,02	78,99	82,38	79,79
09/08/2024	189.605	1,51%	80,88	79,96	82,07	81,99
08/08/2024	270.410	3,51%	79,80	78,19	81,16	80,77
07/08/2024	627.474	9,26%	77,13	77,13	80,10	78,03
06/08/2024	149.741	0,29%	71,21	70,33	72,60	71,42
05/08/2024	236.142	-2,81%	70,46	70,05	72,115	71,21
02/08/2024	194.954	-1,48%	72,49	71,64	73,32	73,27
01/08/2024	218.793	-2,12%	76,18	73,895	76,18	74,37
31/07/2024	231.486	-0,09%	76,14	74,32	76,14	75,98
30/07/2024	156.056	2,27%	74,74	74,74	76,19	76,05