Aperam SA (APAM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	120.035	3,06%	27,06	27,02	27,70	27,65
05/10/2023	92.162	-0,22%	26,80	26,52	26,96	26,83
04/10/2023	85.825	-0,96%	26,84	26,74	27,16	26,89
03/10/2023	115.081	-0,51%	27,04	26,75	27,45	27,15
02/10/2023	220.682	-1,12%	27,92	27,23	28,24	27,29
29/09/2023	188.935	0,66%	27,50	27,48	27,93	27,60
28/09/2023	211.195	3,20%	26,41	26,41	27,42	27,42
27/09/2023	120.746	0,08%	26,58	26,01	26,84	26,57
26/09/2023	377.338	1,61%	25,81	25,67	27,49	26,55
25/09/2023	828.074	-3,54%	24,66	23,75	26,30	26,13
22/09/2023	116.665	-0,66%	27,00	27,00	27,25	27,09
21/09/2023	257.031	-1,55%	27,40	26,77	27,43	27,27
20/09/2023	166.087	1,84%	27,20	27,20	27,80	27,70
19/09/2023	95.662	-0,22%	27,20	27,10	27,55	27,20
18/09/2023	83.676	-1,34%	27,50	27,26	27,68	27,26
15/09/2023	238.801	0,11%	27,88	27,63	28,28	27,63
14/09/2023	145.098	2,91%	26,82	26,78	27,72	27,60
13/09/2023	99.220	-1,43%	27,04	26,82	27,22	26,82
12/09/2023	188.700	-0,59%	27,40	27,04	27,48	27,21
11/09/2023	170.659	1,98%	27,00	27,00	27,66	27,37
08/09/2023	212.978	0,98%	26,68	26,60	27,07	26,84
07/09/2023	231.772	-2,71%	27,04	26,46	27,23	26,58
06/09/2023	121.058	1,15%	26,92	26,92	27,37	27,32
05/09/2023	112.226	0,52%	26,64	26,40	27,21	27,01
04/09/2023	108.681	1,70%	26,82	26,77	27,03	26,87
01/09/2023	137.669	1,03%	26,15	25,83	26,58	26,42
31/08/2023	233.345	1,08%	26,04	25,91	26,29	26,15
30/08/2023	95.945	0,12%	26,00	25,86	26,15	25,87
29/08/2023	152.204	0,12%	25,93	25,46	26,03	25,84
28/08/2023	121.690	2,42%	25,53	25,37	25,91	25,81
25/08/2023	140.371	0,20%	25,15	25,09	25,63	25,20
24/08/2023	123.048	-0,44%	25,44	24,95	25,52	25,15
23/08/2023	134.927	-1,17%	25,67	25,15	25,78	25,26
22/08/2023	97.429	0,39%	25,53	25,36	25,68	25,56
21/08/2023	79.524	-0,16%	25,52	25,39	25,61	25,46
18/08/2023	215.974	-2,15%	25,94	25,30	26,00	25,50
17/08/2023	147.335	-0,11%	26,50	26,22	26,64	26,56
16/08/2023	97.253	-0,82%	26,74	26,47	26,90	26,59
15/08/2023	101.913	-1,11%	27,25	26,69	27,25	26,81
14/08/2023	99.932	-0,51%	27,20	26,98	27,30	27,11
11/08/2023	84.663	-1,41%	27,55	27,16	27,56	27,25
10/08/2023	78.256	1,25%	27,46	27,46	27,73	27,64
09/08/2023	116.299	-0,22%	27,61	27,30	27,83	27,30
08/08/2023	126.592	-0,40%	27,20	26,96	27,36	27,36
07/08/2023	102.802	-0,51%	27,47	27,16	27,57	27,47
04/08/2023	113.029	0,84%	27,55	27,13	27,61	27,61
03/08/2023	203.773	-0,11%	27,28	26,91	27,38	27,38
02/08/2023	257.428	-3,42%	27,10	26,72	27,92	27,41
01/08/2023	130.222	-1,18%	28,67	28,18	28,67	28,38
31/07/2023	279.058	-0,07%	28,50	28,30	29,04	28,72
28/07/2023	179.079	0,88%	29,01	28,21	29,01	28,74
27/07/2023	387.502	-2,47%	28,39	27,91	29,29	28,49
26/07/2023	138.569	-2,05%	29,66	29,15	29,75	29,21
25/07/2023	181.091	2,90%	29,50	29,38	29,92	29,82
24/07/2023	130.428	0,04%	28,80	28,74	29,15	28,98
21/07/2023	143.391	-0,82%	29,21	28,63	29,21	28,97
20/07/2023	114.800	0,45%	28,86	28,86	29,49	29,21
19/07/2023	96.012	0,00%	29,20	28,77	29,24	29,08
18/07/2023	106.469	0,35%	29,00	28,55	29,18	29,08
17/07/2023	108.894	-1,13%	29,00	28,79	29,06	28,98
14/07/2023	64.008	-0,88%	29,49	29,28	29,54	29,31
13/07/2023	146.934	1,65%	29,12	29,10	29,70	29,57
12/07/2023	214.411	1,89%	28,62	28,57	29,29	29,09
11/07/2023	129.030	1,17%	28,49	28,17	28,72	28,55
10/07/2023	99.981	0,79%	27,44	27,43	28,32	28,22
07/07/2023	135.674	1,89%	27,64	27,63	28,01	28,00
06/07/2023	319.022	-4,38%	28,43	27,31	28,52	27,48
05/07/2023	231.791	-2,35%	29,40	28,70	29,40	28,74
04/07/2023	197.847	-0,64%	29,65	29,17	29,65	29,43
03/07/2023	502.051	3,64%	28,85	28,54	29,77	29,62
30/06/2023	853.669	-5,74%	28,82	28,16	29,00	28,58
29/06/2023	154.475	1,61%	29,85	29,85	30,38	30,32
28/06/2023	405.629	-4,70%	31,16	29,72	31,22	29,84
27/06/2023	119.920	-0,26%	31,69	30,88	32,03	31,31
26/06/2023	110.947	0,19%	31,50	31,03	31,57	31,39
23/06/2023	94.767	-0,60%	31,35	31,04	31,45	31,33
22/06/2023	129.628	-1,28%	31,39	30,86	31,53	31,52
21/06/2023	99.509	0,13%	32,00	31,60	32,06	31,93
20/06/2023	361.314	-2,72%	32,56	31,32	32,70	31,89
19/06/2023	102.086	-1,27%	33,04	32,74	33,19	32,78
16/06/2023	249.301	-0,18%	33,22	32,90	33,22	33,20
15/06/2023	124.904	-0,24%	33,20	32,63	33,33	33,26
14/06/2023	224.333	2,62%	32,69	32,65	33,76	33,34
13/06/2023	171.295	1,88%	32,12	32,08	32,65	32,49
12/06/2023	99.449	-0,06%	31,92	31,46	31,99	31,89
09/06/2023	123.218	-0,96%	32,37	31,64	32,46	31,91
08/06/2023	81.774	0,37%	32,01	31,94	32,44	32,22
07/06/2023	101.692	0,34%	32,00	31,63	32,26	32,10
06/06/2023	99.046	-0,19%	31,91	31,55	32,11	31,99
05/06/2023	107.562	0,22%	32,09	31,90	32,26	32,05
02/06/2023	216.723	3,93%	31,16	31,16	32,00	31,98
01/06/2023	110.522	0,49%	31,03	30,53	31,21	30,77
31/05/2023	58.240	-2,40%	31,54	31,18	31,56	31,09
30/05/2023	101.974	-1,75%	32,50	32,03	32,74	32,03
29/05/2023	169.704	0,18%	32,84	32,54	33,47	32,60
26/05/2023	143.854	2,07%	32,28	32,08	32,63	32,54
25/05/2023	116.114	0,32%	31,65	31,42	32,23	31,88
24/05/2023	223.032	-1,88%	32,16	31,47	32,16	31,78
23/05/2023	98.925	-0,34%	32,40	32,30	32,61	32,39
22/05/2023	145.208	-1,81%	33,00	32,28	33,00	32,50