Olympic Steel Inc (ZEUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20-05-2024	0	-4,62%	56,10	52,92	56,10	53,12
17-05-2024	49.669	-4,62%	56,10	52,92	56,10	53,12
16-05-2024	63.003	4,07%	52,80	53,33	55,96	55,69
15-05-2024	36.070	1,77%	52,80	52,40	53,5691	53,51
14-05-2024	50.764	1,06%	52,75	52,12	53,1503	52,58
13-05-2024	55.548	-3,70%	52,58	51,915	54,19	52,03
10-05-2024	47.542	2,72%	52,58	52,41	54,14	54,03
09-05-2024	72.353	-0,49%	53,30	51,665	54,07	52,60
08-05-2024	50.083	-0,51%	52,96	52,62	54,07	52,86
07-05-2024	86.721	-0,77%	53,28	53,06	55,37	53,13
06-05-2024	68.590	-6,97%	64,19	52,86	58,41	53,54
03-05-2024	83.908	-9,63%	64,19	56,125	62,76	57,55
02-05-2024	46.478	0,46%	64,19	63,02	64,13	63,68
01-05-2024	45.845	-0,28%	64,24	62,56	64,79	63,39
30-04-2024	37.118	-4,91%	66,68	63,31	66,06	63,57
29-04-2024	31.172	0,26%	66,68	66,47	67,81	66,85
26-04-2024	29.854	-1,29%	67,99	66,50	68,56	66,68
25-04-2024	23.666	-0,02%	69,10	66,25	67,815	67,55
24-04-2024	26.107	-1,99%	69,10	66,89	69,48	67,56
23-04-2024	51.773	1,95%	68,19	67,23	69,79	68,93
22-04-2024	19.466	-0,38%	68,19	67,37	68,67	67,61
19-04-2024	36.667	0,61%	67,02	67,02	68,66	67,87
18-04-2024	21.566	-0,68%	69,34	66,77	68,93	67,46
17-04-2024	30.352	-0,62%	69,34	67,72	69,48	67,92
16-04-2024	27.281	-0,41%	67,90	66,3115	68,945	68,34
15-04-2024	28.468	0,54%	68,59	68,23	69,57	68,62
12-04-2024	20.749	-2,11%	69,82	67,82	70,505	68,25
11-04-2024	17.737	0,66%	69,27	68,92	69,655	69,72
10-04-2024	48.088	-3,08%	69,86	67,88	70,375	69,26
09-04-2024	22.083	0,49%	71,64	70,44	72,37	71,46
08-04-2024	35.855	-1,25%	72,56	70,965	73,27	71,11
05-04-2024	16.662	1,74%	71,60	71,485	72,45	72,01
04-04-2024	35.719	-0,83%	71,60	70,50	72,59	70,78
03-04-2024	39.038	2,31%	69,64	69,2435	71,63	71,37
02-04-2024	29.143	-1,12%	69,01	68,7531	70,17	69,76
01-04-2024	37.339	-0,47%	69,01	70,28	72,00	70,55
28-03-2024	53.489	1,00%	69,01	69,37	71,355	70,88
27-03-2024	37.992	2,89%	69,01	68,08	70,33	70,18
26-03-2024	31.458	-0,66%	69,01	67,9446	68,93	68,21
25-03-2024	38.101	0,04%	68,95	68,47	70,77	68,66
22-03-2024	32.998	0,38%	67,98	68,27	69,26	68,63
21-03-2024	60.688	0,37%	68,40	67,28	69,30	68,37
20-03-2024	51.128	0,96%	67,50	66,60	68,735	68,12
19-03-2024	28.440	2,73%	65,57	65,80	67,53	67,47
18-03-2024	44.629	0,08%	66,38	63,12	67,075	65,68
15-03-2024	338.884	1,64%	64,67	63,61	65,76	65,63
14-03-2024	62.728	-1,06%	64,51	63,62	65,285	64,57
13-03-2024	42.866	-0,59%	65,76	62,54	66,48	65,26
12-03-2024	52.250	1,03%	66,47	64,15	65,7622	65,65
11-03-2024	51.321	1,56%	66,47	62,31	65,50	64,98
08-03-2024	44.601	-3,31%	66,47	63,41	67,06	63,98
07-03-2024	78.831	5,27%	63,69	63,335	66,17	66,17
06-03-2024	132.557	-1,98%	67,75	62,335	65,25	62,86
05-03-2024	69.424	-1,66%	67,75	63,92	65,25	64,13
04-03-2024	48.500	-3,25%	67,75	65,18	68,23	65,21
01-03-2024	34.489	-0,69%	68,02	66,7311	69,5499	67,40
29-02-2024	57.190	2,66%	66,96	66,18	68,145	68,02
28-02-2024	46.941	-2,99%	68,63	66,08	67,93	66,26
27-02-2024	55.589	-0,44%	68,63	66,705	68,63	68,30
26-02-2024	67.313	-1,68%	69,80	68,245	72,0989	68,60
23-02-2024	53.377	-0,12%	73,19	65,33	73,43	69,77
22-02-2024	52.364	0,40%	69,63	68,02	70,40	69,85
21-02-2024	40.184	0,14%	68,69	68,58	69,70	69,57
20-02-2024	69.038	-1,10%	71,74	68,72	70,06	69,47
19-02-2024	33.301	-2,61%	71,74	70,00	71,6378	70,24
16-02-2024	33.301	-2,61%	71,74	70,00	71,6378	70,24
15-02-2024	53.663	7,13%	68,02	68,5157	72,24	72,12
14-02-2024	33.121	2,51%	66,31	65,97	67,82	67,32
13-02-2024	57.842	-6,25%	68,41	64,88	68,41	65,67
12-02-2024	48.605	1,30%	69,20	69,20	71,55	70,05
09-02-2024	35.230	1,22%	68,21	68,17	69,25	69,15
08-02-2024	27.405	3,03%	66,18	66,30	68,25	68,32
07-02-2024	34.055	1,66%	65,12	64,75	66,47	66,31
06-02-2024	29.601	-0,94%	67,29	64,97	66,15	65,23
05-02-2024	44.740	-3,49%	67,29	64,65	67,29	65,85
02-02-2024	45.904	-1,06%	67,69	67,70	68,60	68,23
01-02-2024	50.476	2,04%	68,00	67,635	68,99	68,96
31-01-2024	71.793	-2,10%	68,00	67,57	69,77	67,58
30-01-2024	58.207	0,95%	68,00	67,89	69,255	69,03
29-01-2024	27.229	0,86%	68,00	67,33	68,42	68,38
26-01-2024	25.670	0,27%	66,70	67,22	68,82	67,80
25-01-2024	20.826	2,81%	66,70	66,17	67,63	67,62
24-01-2024	29.998	0,23%	66,58	65,31	66,77	65,77
23-01-2024	43.498	-0,43%	64,18	65,62	67,6199	65,62
22-01-2024	32.612	2,79%	64,18	64,50	66,0199	65,90
19-01-2024	41.138	-0,37%	64,47	62,62	64,50	64,11
18-01-2024	38.662	1,63%	63,74	63,44	64,4225	64,35
17-01-2024	47.547	-1,97%	63,39	63,08	64,27	63,32
16-01-2024	49.028	1,78%	63,39	63,47	65,37	64,59
15-01-2024	19.610	1,20%	62,80	62,61	63,5799	63,46
12-01-2024	19.610	1,20%	62,80	62,61	63,5799	63,46
11-01-2024	55.263	-0,78%	63,05	61,38	63,20	62,71
10-01-2024	32.922	1,30%	62,20	61,64	63,17	63,15
09-01-2024	29.529	-3,93%	64,49	62,11	64,49	62,34
08-01-2024	41.071	-0,08%	64,82	63,25	64,92	64,89
05-01-2024	42.717	0,45%	67,16	64,57	65,04	64,94
04-01-2024	62.625	-3,23%	67,16	64,625	67,16	64,65
03-01-2024	80.766	-0,61%	66,20	65,04	67,92	66,81
02-01-2024	74.932	0,78%	66,25	66,06	67,627	67,22
29-12-2023	100.286	-1,72%	67,87	66,47	67,89	66,70