Sprouts Farmers Market Inc (SFM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	1,54%	77,96	77,875	78,81	78,57
17/05/2024	639.893	1,54%	77,96	77,875	78,81	78,57
16/05/2024	509.991	0,70%	76,45	76,905	78,28	77,38
15/05/2024	561.851	0,13%	76,45	75,82	77,10	76,84
14/05/2024	853.678	0,85%	76,45	75,52	77,24	76,74
13/05/2024	540.444	0,48%	76,14	75,95	77,16	76,09
10/05/2024	555.933	1,53%	74,59	74,54	75,785	75,73
09/05/2024	537.984	-0,09%	74,74	73,965	75,01	74,59
08/05/2024	600.045	-0,15%	74,25	74,25	74,92	74,66
07/05/2024	791.320	-0,31%	75,07	74,45	75,95	74,77
06/05/2024	1.231.617	1,79%	72,09	73,57	75,535	75,00
03/05/2024	1.395.134	2,33%	72,09	71,15	73,995	73,68
02/05/2024	2.719.920	11,99%	65,82	69,96	74,03	72,00
01/05/2024	1.450.564	-2,64%	65,82	64,025	66,37	64,29
30/04/2024	867.548	-2,18%	65,88	65,885	67,48	66,03
29/04/2024	1.732.620	0,78%	65,88	66,40	68,02	67,50
26/04/2024	1.380.930	1,64%	65,88	65,19	68,0299	66,98
25/04/2024	1.213.388	0,47%	65,54	65,07	66,05	65,90
24/04/2024	871.134	0,15%	65,30	64,73	65,8399	65,59
23/04/2024	818.517	0,09%	65,30	64,3116	65,925	65,49
22/04/2024	1.042.542	0,43%	65,30	64,84	66,18	65,43
19/04/2024	1.053.540	3,25%	63,22	63,16	65,17	65,15
18/04/2024	578.502	1,09%	62,88	62,715	63,79	63,10
17/04/2024	572.809	0,21%	63,16	61,71	62,8972	62,42
16/04/2024	640.570	-0,05%	63,16	61,61	62,73	62,29
15/04/2024	623.024	-0,29%	63,16	62,24	63,42	62,32
12/04/2024	630.335	-2,95%	64,04	61,75	64,10	62,50
11/04/2024	511.739	0,64%	63,88	63,555	64,73	64,40
10/04/2024	893.647	1,48%	63,88	62,09	64,21	63,99
09/04/2024	708.396	-0,71%	63,88	62,72	63,88	63,06
08/04/2024	671.674	0,08%	62,83	63,075	63,97	63,51
05/04/2024	736.893	1,42%	62,83	62,58	63,53	63,46
04/04/2024	815.632	-1,14%	63,35	62,04	63,40	62,57
03/04/2024	1.012.858	-0,80%	63,87	62,89	63,96	63,29
02/04/2024	819.339	0,30%	64,57	62,96	64,06	63,80
01/04/2024	1.082.640	-1,35%	64,57	63,49	64,57	63,61
28/03/2024	533.383	0,69%	64,13	64,285	64,95	64,48
27/03/2024	675.269	0,20%	64,30	63,045	64,35	64,04
26/03/2024	724.196	0,76%	64,03	63,57	64,16	63,91
25/03/2024	1.463.542	-0,25%	64,03	63,35	64,9699	63,43
22/03/2024	840.322	2,04%	62,13	62,10	63,65	63,59
21/03/2024	761.312	0,05%	62,53	62,02	62,665	62,32
20/03/2024	902.185	1,86%	60,80	60,4633	62,47	62,29
19/03/2024	1.483.062	-3,44%	62,29	61,015	62,47	61,15
18/03/2024	741.804	-1,86%	63,56	63,09	64,28	63,33
15/03/2024	1.119.063	2,22%	63,28	62,531	64,82	64,53
14/03/2024	1.539.715	0,06%	63,28	62,541	63,7699	63,13
13/03/2024	1.368.835	0,59%	62,40	62,40	63,235	63,09
12/03/2024	670.124	0,27%	62,40	61,67	63,67	62,72
11/03/2024	1.216.660	-1,26%	63,35	61,67	63,44	62,55
08/03/2024	685.507	0,06%	63,31	62,50	63,43	63,35
07/03/2024	724.859	-0,05%	63,75	62,99	64,615	63,31
06/03/2024	405.122	0,73%	63,75	63,09	63,91	63,34
05/03/2024	860.848	-1,10%	63,62	62,83	64,52	62,88
04/03/2024	1.189.630	0,30%	63,74	63,42	65,53	63,58
01/03/2024	755.907	1,52%	62,35	61,92	63,48	63,39
29/02/2024	960.351	0,94%	61,85	61,34	62,60	62,44
28/02/2024	825.627	1,51%	60,97	60,71	62,34	61,86
27/02/2024	1.234.305	0,99%	61,54	60,84	62,05	60,94
26/02/2024	3.388.214	1,19%	59,44	59,13	60,93	60,34
23/02/2024	2.254.417	10,92%	57,16	55,61	60,00	59,63
22/02/2024	1.167.220	2,15%	52,57	52,57	53,90	53,76
21/02/2024	975.647	-0,83%	53,07	52,245	53,23	52,63
20/02/2024	720.354	0,42%	53,20	52,88	53,6008	53,07
19/02/2024	431.516	0,00%	52,79	52,06	53,21	52,85
16/02/2024	431.516	1,69%	52,79	52,06	53,21	52,85
15/02/2024	918.925	1,27%	52,30	52,04	52,83	52,63
14/02/2024	543.681	1,44%	51,60	51,256	52,07	51,97
13/02/2024	530.704	-1,80%	51,76	50,89	52,05	51,23
12/02/2024	544.128	1,93%	51,29	51,38	52,40	52,17
09/02/2024	752.881	0,83%	50,73	50,49	51,39	51,18
08/02/2024	697.658	1,62%	50,20	50,125	50,90	50,76
07/02/2024	972.020	-1,56%	51,03	49,805	51,115	49,95
06/02/2024	877.125	-0,94%	51,22	50,25	51,22	50,74
05/02/2024	653.935	-0,47%	51,40	51,01	51,64	51,22
02/02/2024	482.017	-0,27%	51,50	50,99	51,715	51,46
01/02/2024	599.360	2,44%	50,53	50,28	51,60	51,60
31/01/2024	529.226	-1,39%	51,28	50,24	51,415	50,37
30/01/2024	640.287	1,41%	50,24	50,05	51,22	51,08
29/01/2024	739.541	1,25%	49,75	49,735	50,42	50,37
26/01/2024	341.581	-0,18%	49,45	49,49	50,125	49,75
25/01/2024	783.776	1,53%	49,45	49,355	50,14	49,84
24/01/2024	1.171.278	-3,84%	51,18	48,98	51,29	49,09
23/01/2024	723.766	-1,30%	51,81	50,95	51,83	51,05
22/01/2024	615.749	0,19%	51,96	51,511	52,00	51,72
19/01/2024	879.965	0,06%	51,71	50,89	51,72	51,62
18/01/2024	721.404	0,43%	51,29	50,845	51,64	51,59
17/01/2024	615.840	0,92%	50,27	50,74	51,52	51,37
16/01/2024	664.361	1,54%	50,27	50,27	51,32	50,90
15/01/2024	494.575	1,27%	49,77	49,50	50,17	50,13
12/01/2024	494.575	1,27%	49,77	49,50	50,17	50,13
11/01/2024	520.726	0,00%	49,35	49,00	49,505	49,50
10/01/2024	680.824	0,57%	49,28	49,28	49,8399	49,50
09/01/2024	606.802	-1,01%	49,59	48,73	49,59	49,22
08/01/2024	685.998	0,02%	49,18	48,60	49,745	49,21
05/01/2024	803.578	0,39%	48,99	48,81	49,65	49,20
04/01/2024	885.459	2,40%	48,89	48,52	49,15	49,01
03/01/2024	1.177.644	-2,41%	47,96	47,84	49,40	47,86
02/01/2024	1.135.664	1,93%	47,96	47,85	49,55	49,04
29/12/2023	799.945	0,63%	47,83	47,63	48,36	48,11