Aperam SA (APAM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	167.916	-0,11%	28,13	28,05	28,79	28,60
26/02/2024	171.348	0,77%	28,38	28,09	28,63	28,63
23/02/2024	151.526	-1,08%	28,72	28,20	28,88	28,41
22/02/2024	190.561	0,07%	29,13	28,67	29,13	28,72
21/02/2024	116.991	-0,73%	28,90	28,62	29,12	28,70
20/02/2024	166.325	-2,33%	29,39	28,72	29,39	28,91
19/02/2024	179.252	-3,77%	30,80	29,54	30,80	29,60
16/02/2024	188.161	1,89%	30,37	30,37	31,22	30,76
15/02/2024	95.881	-0,66%	30,66	30,04	30,71	30,19
14/02/2024	135.010	-1,97%	30,70	30,25	30,82	30,39
13/02/2024	161.609	-2,49%	31,78	30,79	31,82	31,00
12/02/2024	233.223	0,76%	31,80	31,35	32,50	31,79
09/02/2024	510.971	2,40%	30,08	29,42	31,87	31,55
08/02/2024	299.960	4,44%	29,48	29,48	30,81	30,81
07/02/2024	148.618	-1,47%	29,79	29,41	30,00	29,50
06/02/2024	141.407	3,89%	28,95	28,95	29,94	29,94
05/02/2024	173.053	-0,55%	28,82	28,70	29,27	28,82
02/02/2024	211.442	0,49%	28,92	28,76	29,58	28,98
01/02/2024	104.747	-0,96%	28,49	28,46	28,88	28,84
31/01/2024	224.573	-1,72%	29,09	28,48	29,29	28,62
30/01/2024	140.947	-1,99%	29,66	28,97	29,88	29,12
29/01/2024	78.440	0,54%	29,76	29,64	30,04	29,71
26/01/2024	111.135	-0,54%	29,71	29,39	29,72	29,55
25/01/2024	180.495	-0,60%	30,00	29,52	30,12	29,71
24/01/2024	98.119	2,05%	29,94	29,48	30,00	29,89
23/01/2024	132.030	0,24%	29,46	29,06	29,60	29,29
22/01/2024	90.924	1,28%	29,10	29,00	29,35	29,22
19/01/2024	101.215	-1,10%	29,36	28,85	29,44	28,85
18/01/2024	168.313	1,29%	28,62	28,62	29,34	29,17
17/01/2024	173.987	-0,21%	28,33	28,29	28,98	28,80
16/01/2024	118.816	-0,41%	28,87	28,60	29,14	28,86
15/01/2024	79.471	0,87%	28,86	28,76	29,11	28,98
12/01/2024	133.031	1,63%	28,49	28,44	28,92	28,73
11/01/2024	166.921	-1,67%	29,13	28,13	29,15	28,27
10/01/2024	359.129	-3,43%	29,21	28,53	29,31	28,75
09/01/2024	250.168	-3,12%	30,81	29,71	30,89	29,77
08/01/2024	67.529	-0,10%	30,61	30,22	30,83	30,73
05/01/2024	120.300	-1,25%	31,03	30,17	31,03	30,76
04/01/2024	138.715	-1,46%	31,72	31,07	31,79	31,15
03/01/2024	216.808	-1,65%	32,01	30,87	32,15	31,61
02/01/2024	166.311	-2,25%	33,01	31,65	33,32	32,14
29/12/2023	138.947	-0,27%	32,96	32,80	33,06	32,88
28/12/2023	68.193	-0,54%	33,25	32,95	33,34	32,97
27/12/2023	80.927	0,70%	33,00	32,90	33,20	33,15
26/12/2023	61.127	-0,51%	32,95	32,92	33,24	32,92
22/12/2023	61.127	-0,51%	32,95	32,92	33,24	32,92
21/12/2023	81.924	-0,15%	32,80	32,70	33,19	33,09
20/12/2023	77.479	-0,03%	33,22	32,82	33,42	33,14
19/12/2023	86.959	0,36%	32,90	32,86	33,33	33,15
18/12/2023	278.396	-0,69%	33,05	32,85	33,66	33,03
15/12/2023	373.901	3,23%	32,40	32,40	33,38	33,26
14/12/2023	264.555	3,77%	31,77	31,41	32,45	32,22
13/12/2023	98.616	0,45%	30,75	30,63	31,12	31,05
12/12/2023	190.776	-0,48%	31,25	30,62	31,64	30,91
11/12/2023	122.874	-0,51%	31,19	30,97	31,29	31,06
08/12/2023	124.612	0,81%	31,02	30,98	31,46	31,22
07/12/2023	134.117	-0,48%	31,18	30,82	31,25	30,97
06/12/2023	125.521	0,48%	31,15	30,96	31,49	31,12
05/12/2023	187.607	1,98%	30,10	29,04	31,18	30,97
04/12/2023	121.673	-1,84%	30,94	30,30	30,95	30,37
01/12/2023	120.448	1,34%	30,60	30,57	31,09	30,94
30/11/2023	270.477	0,79%	30,26	30,14	30,70	30,53
29/11/2023	138.838	-0,20%	30,10	30,10	30,63	30,29
28/11/2023	141.531	1,17%	29,99	29,80	30,35	30,35
27/11/2023	149.175	1,39%	29,59	29,49	30,01	30,00
24/11/2023	207.631	0,96%	29,00	28,90	29,64	29,59
23/11/2023	335.320	2,48%	28,61	28,61	29,47	29,31
22/11/2023	217.401	3,10%	29,06	28,54	29,56	28,60
21/11/2023	117.536	1,61%	27,27	27,27	27,85	27,74
20/11/2023	139.347	0,59%	27,15	27,10	27,37	27,30
17/11/2023	125.823	1,23%	26,81	26,67	27,40	27,14
16/11/2023	199.505	-2,05%	27,31	26,81	27,60	26,81
15/11/2023	131.786	1,22%	27,22	26,97	27,57	27,37
14/11/2023	139.226	2,39%	26,28	26,06	27,15	27,04
13/11/2023	282.362	-1,93%	26,73	25,85	26,79	26,41
10/11/2023	285.874	-1,37%	26,28	26,04	27,78	27,43
09/11/2023	189.847	2,89%	27,00	26,96	28,11	27,81
08/11/2023	217.262	-2,84%	27,60	26,82	27,71	27,03
07/11/2023	177.825	-1,80%	27,97	27,51	28,12	27,82
06/11/2023	139.047	0,04%	28,46	28,19	28,64	28,33
03/11/2023	314.411	2,94%	27,80	27,43	28,82	28,32
02/11/2023	182.406	4,60%	26,63	26,54	27,85	27,51
01/11/2023	93.961	0,57%	26,30	26,04	26,61	26,30
31/10/2023	102.909	2,19%	25,59	25,59	26,26	26,15
30/10/2023	64.551	0,91%	25,47	25,22	25,73	25,59
27/10/2023	106.082	0,48%	25,50	25,10	25,62	25,36
26/10/2023	211.218	0,24%	25,00	24,85	25,46	25,24
25/10/2023	70.742	-0,79%	25,44	24,99	25,56	25,18
24/10/2023	91.391	1,08%	25,21	24,86	25,51	25,38
23/10/2023	97.019	-0,59%	25,19	24,85	25,35	25,11
20/10/2023	194.011	-4,50%	26,01	25,06	26,20	25,26
19/10/2023	103.352	-0,90%	26,61	26,23	26,81	26,45
18/10/2023	195.821	-4,44%	28,04	26,63	28,04	26,69
17/10/2023	148.989	-0,46%	27,90	27,38	28,12	27,93
16/10/2023	77.082	1,52%	27,72	27,71	28,29	28,06
13/10/2023	138.709	-1,29%	28,03	27,51	28,11	27,64
12/10/2023	161.750	-0,14%	28,20	27,97	28,44	28,00
11/10/2023	107.871	-0,57%	28,25	27,98	28,47	28,04
10/10/2023	141.976	1,08%	27,90	27,86	28,71	28,20
09/10/2023	91.832	0,90%	27,48	27,23	27,90	27,90