Aperam SA (APAM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	169.385	1,21%	24,90	24,82	25,44	25,20
16/07/2024	244.533	-3,49%	25,50	24,68	25,62	24,90
15/07/2024	116.869	-0,54%	25,98	25,50	25,98	25,80
12/07/2024	142.096	1,17%	25,64	25,56	26,08	25,94
11/07/2024	268.449	0,31%	25,56	25,38	25,86	25,64
10/07/2024	163.465	-0,31%	25,68	25,26	25,94	25,56
09/07/2024	137.946	-1,16%	25,96	25,64	26,28	25,64
08/07/2024	148.236	0,70%	25,68	25,56	26,06	25,94
05/07/2024	130.556	0,00%	25,72	25,54	26,00	25,76
04/07/2024	105.093	-0,54%	26,14	25,50	26,14	25,76
03/07/2024	333.391	4,10%	25,44	25,24	26,22	25,90
02/07/2024	135.096	1,06%	24,62	24,50	25,16	24,88
01/07/2024	210.612	1,99%	24,58	24,58	25,46	24,62
28/06/2024	101.922	0,67%	23,98	23,96	24,36	24,14
27/06/2024	127.086	0,34%	24,10	23,64	24,10	23,98
26/06/2024	232.620	-2,13%	24,80	23,72	24,84	23,90
25/06/2024	196.742	-2,55%	25,06	24,16	25,10	24,42
24/06/2024	161.111	0,89%	24,78	24,76	25,20	25,06
21/06/2024	199.021	-0,72%	24,94	24,60	24,98	24,84
20/06/2024	101.661	0,97%	24,80	24,80	25,10	25,02
19/06/2024	71.837	0,00%	24,82	24,60	24,88	24,78
18/06/2024	104.917	0,32%	24,86	24,46	25,02	24,78
17/06/2024	111.013	0,49%	24,54	24,30	24,82	24,70
14/06/2024	180.715	-0,65%	24,74	24,42	24,92	24,58
13/06/2024	169.351	-0,24%	24,76	24,36	24,94	24,74
12/06/2024	144.922	-0,72%	25,20	24,80	25,36	24,80
11/06/2024	320.764	-2,04%	25,50	24,74	25,50	24,98
10/06/2024	132.674	0,00%	25,40	25,18	25,58	25,50
07/06/2024	206.526	-1,70%	25,96	25,44	26,22	25,50
06/06/2024	137.382	-0,46%	26,20	25,80	26,20	25,94
05/06/2024	229.717	-1,59%	26,44	25,90	26,50	26,06
04/06/2024	156.293	-1,49%	26,74	26,48	26,82	26,48
03/06/2024	220.598	2,05%	26,66	26,66	27,06	26,88
31/05/2024	237.233	-0,60%	26,40	26,28	26,58	26,34
30/05/2024	186.001	2,16%	25,90	25,74	26,50	26,50
29/05/2024	153.554	-2,48%	26,60	25,90	26,64	25,94
28/05/2024	120.753	0,45%	26,56	26,50	26,80	26,60
27/05/2024	106.927	0,61%	26,30	26,28	26,60	26,48
24/05/2024	172.189	-0,45%	26,30	25,98	26,38	26,32
23/05/2024	129.846	0,69%	26,26	26,12	26,64	26,44
22/05/2024	227.224	-1,87%	26,72	26,02	26,86	26,26
21/05/2024	184.840	-0,89%	26,90	26,48	26,94	26,76
20/05/2024	112.706	0,07%	27,20	27,00	27,28	27,00
17/05/2024	158.250	-0,15%	27,00	26,82	27,08	26,98
16/05/2024	231.038	1,96%	26,66	26,44	27,02	27,02
15/05/2024	279.530	-0,90%	26,86	26,50	27,10	26,50
14/05/2024	275.226	1,37%	26,52	26,48	26,88	26,74
13/05/2024	156.369	0,23%	26,38	26,22	26,50	26,38
10/05/2024	244.321	-0,38%	26,06	26,04	26,50	26,32
09/05/2024	195.590	0,61%	26,32	26,08	26,42	26,42
08/05/2024	244.397	-0,23%	26,40	25,96	26,52	26,26
07/05/2024	287.554	0,15%	26,40	26,06	26,66	26,32
06/05/2024	284.231	1,16%	26,34	26,20	26,68	26,28
03/05/2024	520.868	-4,56%	26,12	25,74	26,84	25,98
02/05/2024	304.108	-0,80%	27,50	27,06	27,62	27,22
01/05/2024	127.998	0,00%	28,10	27,44	28,10	27,44
30/04/2024	127.998	-2,00%	28,10	27,44	28,10	27,44
29/04/2024	130.895	0,36%	28,00	27,70	28,08	28,00
26/04/2024	156.199	1,97%	27,62	27,58	28,06	27,90
25/04/2024	130.573	-0,58%	27,52	26,94	27,72	27,36
24/04/2024	160.184	1,85%	27,50	27,40	27,78	27,52
23/04/2024	149.024	-1,82%	27,58	27,02	27,66	27,02
22/04/2024	126.113	1,18%	27,40	27,26	27,62	27,52
19/04/2024	157.223	-0,88%	27,00	26,92	27,32	27,20
18/04/2024	147.286	0,59%	27,28	27,16	27,44	27,44
17/04/2024	188.690	0,59%	27,10	27,04	27,90	27,28
16/04/2024	504.066	-6,68%	28,16	27,06	28,34	27,12
15/04/2024	111.922	-0,62%	29,34	28,94	29,50	29,06
12/04/2024	215.564	-1,42%	30,02	29,14	30,28	29,24
11/04/2024	168.719	-0,60%	29,98	29,64	30,20	29,66
10/04/2024	254.227	-0,67%	30,36	29,84	30,68	29,84
09/04/2024	207.629	0,74%	29,86	29,82	30,46	30,04
08/04/2024	192.366	1,91%	29,32	29,06	30,42	29,82
05/04/2024	114.953	-1,28%	29,36	29,14	29,68	29,26
04/04/2024	224.445	-1,79%	30,24	29,60	30,24	29,64
03/04/2024	280.910	4,50%	28,94	28,76	30,18	30,18
02/04/2024	221.856	-0,93%	29,56	28,72	29,80	28,88
01/04/2024	185.463	0,00%	29,27	29,10	29,94	29,29
28/03/2024	185.463	0,48%	29,27	29,10	29,94	29,29
27/03/2024	105.290	0,62%	29,02	28,77	29,24	29,15
26/03/2024	106.574	-0,62%	28,87	28,87	29,15	28,97
25/03/2024	108.119	-0,21%	29,15	28,76	29,42	29,15
22/03/2024	232.933	0,66%	28,79	28,55	29,45	29,21
21/03/2024	210.777	2,04%	28,81	28,40	29,04	29,02
20/03/2024	207.823	2,34%	27,83	27,72	28,58	28,44
19/03/2024	218.945	0,36%	27,61	27,40	28,05	27,79
18/03/2024	158.623	-0,29%	27,79	27,53	27,95	27,69
15/03/2024	388.192	1,50%	27,47	27,35	28,00	27,77
14/03/2024	173.643	-0,36%	27,61	27,28	27,68	27,36
13/03/2024	86.483	0,11%	27,44	27,05	27,60	27,46
12/03/2024	252.681	3,98%	26,41	26,41	27,58	27,43
11/03/2024	152.859	-1,01%	26,39	26,13	26,63	26,38
08/03/2024	170.177	1,91%	26,20	26,04	26,78	26,65
07/03/2024	254.341	0,31%	25,87	25,67	26,23	26,15
06/03/2024	161.126	0,15%	26,14	25,91	26,40	26,07
05/03/2024	166.323	-2,18%	26,50	26,03	26,62	26,03
04/03/2024	236.391	-3,45%	27,60	26,60	27,79	26,61
01/03/2024	276.907	-2,41%	28,40	27,56	28,52	27,56
29/02/2024	398.218	1,04%	27,96	27,49	28,42	28,24
28/02/2024	160.040	-2,27%	28,54	27,71	28,54	27,95