Aperam SA (APAM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19-05-2023	72.246	-0,90%	33,40	33,05	33,56	33,10
18-05-2023	155.396	1,74%	33,10	33,09	33,62	33,40
17-05-2023	106.883	1,77%	32,19	32,09	32,96	32,83
16-05-2023	133.134	-2,18%	33,05	32,15	33,09	32,26
15-05-2023	99.431	0,58%	32,98	32,76	33,00	32,98
12-05-2023	207.285	-0,49%	32,35	32,10	33,10	32,79
11-05-2023	186.224	-0,68%	33,70	33,37	34,05	33,45
10-05-2023	206.978	-1,72%	34,45	33,50	34,54	33,68
09-05-2023	160.380	1,15%	33,99	33,74	34,27	34,27
08-05-2023	141.282	0,74%	33,80	33,69	33,98	33,88
05-05-2023	192.403	3,10%	32,84	32,76	33,68	33,63
04-05-2023	435.289	-0,73%	32,92	32,36	33,43	32,62
03-05-2023	205.968	-0,18%	33,09	31,80	33,16	32,86
02-05-2023	289.548	-1,88%	33,63	32,85	33,86	32,92
01-05-2023	302.738	2,32%	32,80	32,70	33,60	33,55
28-04-2023	302.738	2,32%	32,80	32,70	33,60	33,55
27-04-2023	352.330	1,67%	32,25	32,23	33,09	32,79
26-04-2023	217.883	1,61%	31,72	31,50	32,37	32,25
25-04-2023	250.134	0,00%	31,51	31,09	31,75	31,74
24-04-2023	127.293	-2,16%	32,17	31,70	32,33	31,74
21-04-2023	297.063	-1,25%	32,37	32,14	32,92	32,44
20-04-2023	223.375	1,33%	32,30	32,10	33,03	32,85
19-04-2023	142.883	-1,46%	32,61	32,24	32,80	32,42
18-04-2023	128.846	-0,21%	32,96	32,54	33,12	32,90
17-04-2023	214.640	0,64%	32,76	32,71	33,32	32,97
14-04-2023	145.828	1,08%	32,45	32,29	32,92	32,76
13-04-2023	109.821	1,98%	31,78	31,78	32,60	32,41
12-04-2023	227.569	-0,47%	31,93	31,44	32,12	31,78
11-04-2023	262.319	2,77%	31,56	31,44	32,11	31,93
10-04-2023	219.976	0,49%	31,29	30,80	31,60	31,07
06-04-2023	219.976	0,49%	31,29	30,80	31,60	31,07
05-04-2023	381.432	-3,62%	32,20	30,83	32,23	30,92
04-04-2023	292.032	-2,20%	32,85	32,04	33,33	32,08
03-04-2023	565.523	-4,57%	34,30	32,54	34,32	32,80
31-03-2023	151.887	0,85%	34,34	34,14	34,52	34,37
30-03-2023	179.169	2,07%	33,59	33,59	34,45	34,08
29-03-2023	126.445	1,40%	33,23	32,80	33,56	33,39
28-03-2023	96.286	1,04%	33,28	32,45	33,34	32,93
27-03-2023	175.480	0,74%	32,77	31,76	32,90	32,59
24-03-2023	279.329	-2,12%	32,74	31,57	32,74	32,35
23-03-2023	255.366	-1,52%	33,34	32,47	33,77	33,05
22-03-2023	209.461	0,12%	33,52	32,75	33,57	33,56
21-03-2023	156.976	1,64%	33,46	33,20	34,02	33,52
20-03-2023	233.702	1,57%	32,10	31,19	33,15	32,98
17-03-2023	431.765	0,31%	32,88	32,27	33,93	32,47
16-03-2023	511.394	-1,55%	33,40	31,35	33,55	32,37
15-03-2023	253.225	-7,61%	35,55	32,88	35,55	32,88
14-03-2023	129.277	2,65%	34,77	34,49	35,75	35,59
13-03-2023	214.899	-3,64%	35,90	34,12	35,99	34,67
10-03-2023	173.559	-2,52%	35,80	35,27	36,27	35,98
09-03-2023	159.296	-1,42%	37,31	36,86	37,46	36,91
08-03-2023	184.937	-0,16%	37,36	37,27	37,90	37,44
07-03-2023	136.159	-1,21%	38,00	37,47	38,25	37,50
06-03-2023	179.880	0,05%	37,94	37,18	38,16	37,96
03-03-2023	166.524	1,63%	37,51	37,51	38,19	37,94
02-03-2023	111.952	0,27%	37,26	37,08	37,45	37,33
01-03-2023	248.288	0,84%	37,60	37,20	37,92	37,23
28-02-2023	281.345	-0,46%	37,18	36,67	37,22	36,92
27-02-2023	237.511	2,51%	36,96	36,77	38,02	37,59
24-02-2023	236.650	-1,24%	36,91	36,26	37,07	36,67
23-02-2023	243.416	2,48%	36,49	36,41	37,43	37,13
22-02-2023	346.269	-3,13%	37,37	35,76	37,37	36,23
21-02-2023	164.968	-0,19%	37,50	37,28	37,85	37,40
20-02-2023	153.744	0,21%	37,49	37,29	38,09	37,47
17-02-2023	218.430	0,54%	36,86	36,57	37,44	37,39
16-02-2023	257.297	2,76%	36,49	36,32	37,24	37,19
15-02-2023	286.302	2,84%	35,14	35,08	36,23	36,19
14-02-2023	312.672	3,68%	34,11	33,90	35,20	35,19
13-02-2023	297.069	0,83%	33,97	33,36	34,01	33,94
10-02-2023	851.548	-7,40%	35,49	33,46	35,52	33,66
09-02-2023	232.128	1,45%	36,10	35,67	36,65	36,35
08-02-2023	182.054	-0,42%	36,24	35,67	36,25	35,83
07-02-2023	187.232	1,47%	35,50	35,30	36,23	35,98
06-02-2023	192.664	-1,69%	35,89	35,19	36,00	35,46
03-02-2023	131.307	-0,03%	36,06	35,57	36,15	36,07
02-02-2023	179.588	0,45%	36,24	35,81	36,52	36,08
01-02-2023	166.428	-0,55%	36,37	35,78	36,40	35,92
31-01-2023	231.536	-0,55%	36,23	35,92	36,34	36,12
30-01-2023	135.385	-1,94%	36,86	36,26	37,23	36,32
27-01-2023	239.120	1,48%	36,38	36,33	37,04	37,04
26-01-2023	172.315	0,97%	36,50	35,92	36,54	36,50
25-01-2023	163.205	0,58%	35,70	35,65	36,27	36,15
24-01-2023	191.775	0,98%	35,78	35,46	35,96	35,94
23-01-2023	175.410	0,76%	35,67	35,32	35,94	35,59
20-01-2023	197.949	2,44%	34,73	34,73	35,42	35,32
19-01-2023	195.912	-2,93%	35,00	34,25	35,27	34,48
18-01-2023	173.870	0,62%	35,30	34,44	35,99	35,52
17-01-2023	242.619	2,62%	34,44	34,37	35,74	35,30
16-01-2023	206.511	-0,61%	34,50	33,86	34,50	34,40
13-01-2023	292.774	1,62%	34,20	33,80	35,19	34,61
12-01-2023	242.137	3,43%	33,41	33,20	34,17	34,06
11-01-2023	247.577	1,57%	32,75	32,58	33,39	32,93
10-01-2023	110.261	-1,37%	32,62	32,30	32,85	32,42
09-01-2023	135.462	1,99%	33,03	32,36	33,10	32,87
06-01-2023	179.562	0,31%	32,25	31,35	32,43	32,23
05-01-2023	363.789	2,49%	31,50	31,45	33,03	32,13
04-01-2023	214.928	1,89%	30,90	30,87	31,42	31,35
03-01-2023	214.803	1,35%	30,50	30,33	30,94	30,77
02-01-2023	78.971	2,95%	29,90	29,89	30,43	30,36
30-12-2022	98.078	-1,70%	29,83	29,49	29,94	29,49