Skydance Corporation (BVMF:SK1D34)
Brazil · Delayed Price · Currency is BRL 35.19
-21.81 (-38.26%)
At close: Oct 16, 2026
BVMF:SK1D34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 54.00 | 54.00 | 35.19 | 35.19 | 35.19 | -38.26% | 851 |
| Oct 14, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -1.72% | - |
| Oct 13, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 4.41% | - |
| Oct 9, 2026 | 52.50 | 56.32 | 52.50 | 55.55 | 55.55 | 9.50% | 34 |
| Oct 8, 2026 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | 4.60% | 4 |
| Oct 5, 2026 | 46.00 | 48.50 | 45.95 | 48.50 | 48.50 | 1.89% | 1,164 |
| Oct 2, 2026 | 50.01 | 50.37 | 47.60 | 47.60 | 47.60 | -2.86% | 1,021 |
| Oct 1, 2026 | 49.35 | 49.35 | 49.00 | 49.00 | 49.00 | -8.07% | 9 |
| Sep 28, 2026 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | 0.85% | 20 |
| Sep 24, 2026 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | 2.92% | 1 |
| Sep 23, 2026 | 51.55 | 52.08 | 51.35 | 51.35 | 51.35 | 0.88% | 2,302 |
| Sep 22, 2026 | 51.65 | 51.65 | 50.90 | 50.90 | 50.90 | -1.45% | 16 |
| Sep 21, 2026 | 58.30 | 58.30 | 51.15 | 51.65 | 51.65 | -7.93% | 16 |
| Sep 15, 2026 | 56.04 | 56.10 | 56.04 | 56.10 | 56.10 | 6.20% | 3 |
| Sep 10, 2026 | 55.51 | 55.51 | 53.00 | 53.00 | 52.82 | -3.57% | 13 |
| Sep 8, 2026 | 55.32 | 55.32 | 54.96 | 54.96 | 54.78 | -2.45% | 2,000 |
| Sep 2, 2026 | 55.06 | 57.00 | 55.06 | 56.34 | 56.15 | 4.10% | 8 |
| Sep 1, 2026 | 53.94 | 54.12 | 53.94 | 54.12 | 53.94 | -5.05% | 2,002 |
| Aug 31, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.81 | 2.70% | 9 |
| Aug 27, 2026 | 55.55 | 56.54 | 55.50 | 55.50 | 55.32 | 2.12% | 9 |
| Aug 26, 2026 | 54.35 | 54.35 | 54.35 | 54.35 | 54.17 | -0.17% | 90 |
| Aug 25, 2026 | 51.97 | 54.44 | 51.97 | 54.44 | 54.26 | 2.64% | 3 |
| Aug 24, 2026 | 52.99 | 53.04 | 52.99 | 53.04 | 52.86 | 0.55% | 2 |
| Aug 21, 2026 | 53.51 | 53.65 | 52.70 | 52.75 | 52.57 | -0.15% | 42 |
| Aug 20, 2026 | 52.85 | 52.85 | 52.83 | 52.83 | 52.65 | -2.06% | 1,000 |
| Aug 19, 2026 | 54.00 | 54.00 | 53.88 | 53.94 | 53.76 | 1.68% | 8 |
| Aug 18, 2026 | 53.55 | 53.55 | 53.05 | 53.05 | 52.87 | 2.22% | 2 |
| Aug 17, 2026 | 51.90 | 51.90 | 51.90 | 51.90 | 51.73 | -1.26% | 1 |
| Aug 14, 2026 | 52.56 | 52.56 | 52.56 | 52.56 | 52.38 | 3.57% | 12 |
| Aug 13, 2026 | 50.75 | 50.75 | 50.75 | 50.75 | 50.58 | 3.07% | 500 |
| Aug 12, 2026 | 48.95 | 50.78 | 48.80 | 49.24 | 49.08 | 3.03% | 3,509 |
| Aug 11, 2026 | 47.79 | 47.79 | 47.79 | 47.79 | 47.63 | -0.02% | 1 |
| Aug 7, 2026 | 47.17 | 47.80 | 47.17 | 47.80 | 47.64 | 3.80% | 214 |
| Aug 6, 2026 | 44.60 | 47.10 | 44.60 | 46.05 | 45.90 | 3.72% | 2,719 |
| Aug 5, 2026 | 43.90 | 44.40 | 43.90 | 44.40 | 44.25 | 2.68% | 5 |
| Aug 4, 2026 | 43.24 | 43.24 | 43.24 | 43.24 | 43.10 | 6.27% | 2 |
| Aug 3, 2026 | 40.69 | 40.69 | 40.69 | 40.69 | 40.55 | 1.07% | 1 |
| Jul 31, 2026 | 39.08 | 40.26 | 39.08 | 40.26 | 40.13 | 2.18% | 502 |
| Jul 30, 2026 | 39.62 | 39.76 | 39.16 | 39.40 | 39.27 | -2.09% | 6,227 |
| Jul 29, 2026 | 40.24 | 40.24 | 40.24 | 40.24 | 40.11 | -1.95% | 4 |
| Jul 28, 2026 | 41.10 | 41.10 | 41.04 | 41.04 | 40.90 | -2.29% | 4 |
| Jul 27, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 41.86 | -1.52% | 2 |
| Jul 24, 2026 | 42.65 | 42.65 | 42.65 | 42.65 | 42.51 | -0.63% | 3 |
| Jul 21, 2026 | 42.92 | 42.92 | 42.92 | 42.92 | 42.78 | -3.12% | 5,400 |
| Jul 20, 2026 | 45.60 | 45.60 | 44.30 | 44.30 | 44.15 | -2.85% | 3,410 |
| Jul 17, 2026 | 46.00 | 46.00 | 45.60 | 45.60 | 45.45 | -1.94% | 6 |
| Jul 15, 2026 | 49.35 | 49.35 | 46.50 | 46.50 | 46.35 | -4.83% | 15 |
| Jul 13, 2026 | 48.86 | 48.86 | 48.86 | 48.86 | 48.70 | 2.54% | 1 |
| Jul 9, 2026 | 48.99 | 48.99 | 47.65 | 47.65 | 47.49 | -7.74% | 5 |
| Jul 6, 2026 | 51.65 | 51.65 | 51.65 | 51.65 | 51.48 | -3.00% | 2 |