Aperam SA (APAM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	96.877	1,28%	29,54	29,44	30,11	30,00
28/12/2022	128.337	-0,50%	29,85	29,58	30,26	29,62
27/12/2022	166.274	-0,13%	30,32	29,57	30,40	29,77
23/12/2022	158.211	2,02%	29,35	29,28	30,25	29,81
22/12/2022	147.644	-1,35%	29,67	29,11	29,81	29,22
21/12/2022	163.395	3,31%	28,74	28,62	29,71	29,62
20/12/2022	163.874	1,60%	28,03	27,80	28,78	28,67
19/12/2022	111.809	0,39%	28,13	28,00	28,66	28,22
16/12/2022	267.343	-1,75%	28,50	27,72	28,63	28,11
15/12/2022	208.871	-2,16%	28,82	28,56	29,27	28,61
14/12/2022	292.126	-4,60%	30,70	29,02	30,70	29,24
13/12/2022	264.505	3,58%	29,81	29,68	31,18	30,65
12/12/2022	170.707	-2,50%	29,99	29,26	29,99	29,59
09/12/2022	172.366	0,66%	30,40	29,77	30,62	30,35
08/12/2022	124.494	0,77%	29,90	29,65	30,36	30,15
07/12/2022	209.195	-1,35%	30,09	29,53	30,17	29,92
06/12/2022	190.131	1,00%	29,93	29,75	30,47	30,33
05/12/2022	258.913	0,74%	29,99	29,94	30,76	30,03
02/12/2022	207.712	0,51%	29,90	29,28	30,15	29,81
01/12/2022	358.679	-0,47%	30,41	29,62	30,66	29,66
30/11/2022	274.853	-0,30%	29,94	29,41	30,06	29,80
29/11/2022	186.695	3,57%	29,06	28,86	29,98	29,89
28/11/2022	203.546	0,00%	28,62	28,44	29,11	28,86
25/11/2022	90.652	-0,10%	29,00	28,60	29,01	28,86
24/11/2022	112.584	0,21%	28,83	28,69	29,21	28,89
23/11/2022	118.098	-0,52%	29,13	28,53	29,41	28,83
22/11/2022	167.084	1,97%	28,64	28,53	29,27	28,98
21/11/2022	107.345	-1,08%	28,49	28,10	28,69	28,42
18/11/2022	108.786	0,49%	28,90	28,59	29,17	28,73
17/11/2022	113.419	-0,31%	28,76	28,44	29,03	28,59
16/11/2022	154.586	-2,65%	29,37	28,55	29,56	28,68
15/11/2022	164.667	-0,34%	29,89	28,73	29,89	29,46
14/11/2022	223.931	-0,14%	30,68	29,08	30,75	29,56
11/11/2022	322.834	4,19%	29,43	29,40	30,45	30,10
10/11/2022	550.428	1,76%	28,40	27,87	29,20	28,89
09/11/2022	203.211	-0,87%	28,50	27,69	28,69	28,39
08/11/2022	122.887	0,95%	28,22	27,99	28,64	28,64
07/11/2022	167.915	0,28%	28,20	27,82	28,78	28,37
04/11/2022	545.824	9,02%	26,60	26,60	28,44	28,29
03/11/2022	250.653	-0,27%	25,60	25,32	26,10	25,95
02/11/2022	180.392	-3,81%	27,30	25,98	27,30	26,02
01/11/2022	234.019	2,27%	26,70	26,63	27,37	27,05
31/10/2022	192.880	0,38%	26,47	26,08	26,71	26,45
28/10/2022	141.001	-1,83%	26,27	26,12	26,77	26,35
27/10/2022	175.478	-0,92%	26,90	26,04	27,04	26,84
26/10/2022	161.626	2,50%	26,40	26,37	27,24	27,09
25/10/2022	114.104	0,27%	26,28	25,85	26,59	26,43
24/10/2022	100.301	0,61%	26,51	25,80	26,58	26,36
21/10/2022	183.028	1,00%	25,50	25,27	26,25	26,20
20/10/2022	151.682	2,69%	25,03	24,93	26,12	25,94
19/10/2022	131.820	-0,04%	25,50	25,13	25,60	25,26
18/10/2022	260.850	0,12%	25,58	25,00	25,59	25,27
17/10/2022	212.700	1,41%	25,00	24,89	25,43	25,24
14/10/2022	306.103	-2,74%	26,00	24,85	26,10	24,89
13/10/2022	217.180	3,56%	24,84	24,46	25,72	25,59
12/10/2022	151.105	-2,76%	25,65	24,68	25,65	24,71
11/10/2022	173.758	-1,82%	25,50	25,00	25,70	25,41
10/10/2022	202.318	4,02%	24,64	24,64	26,15	25,88
07/10/2022	151.996	-1,74%	25,09	24,57	25,27	24,88
06/10/2022	138.275	-1,02%	25,89	25,10	26,03	25,32
05/10/2022	118.254	-1,92%	26,20	25,28	26,57	25,58
04/10/2022	188.755	3,12%	25,85	25,69	26,09	26,08
03/10/2022	186.880	3,61%	24,05	23,84	25,36	25,29
30/09/2022	251.316	0,91%	24,40	24,09	24,60	24,41
29/09/2022	265.795	-1,14%	24,34	23,55	24,42	24,19
28/09/2022	408.101	-2,43%	24,69	23,63	24,90	24,47
27/09/2022	279.124	2,58%	24,66	24,56	25,49	25,08
26/09/2022	374.585	-0,45%	24,00	23,77	24,92	24,45
23/09/2022	297.357	-4,58%	25,62	24,33	25,74	24,56
22/09/2022	193.472	-0,96%	25,60	25,40	26,05	25,74
21/09/2022	244.825	1,41%	25,37	25,30	26,28	25,99
20/09/2022	177.739	-2,06%	26,37	25,40	26,42	25,63
19/09/2022	178.563	1,83%	25,45	25,41	26,44	26,17
16/09/2022	407.171	-0,12%	25,20	25,05	25,80	25,70
15/09/2022	199.290	0,67%	25,50	25,42	26,07	25,73
14/09/2022	372.898	-0,31%	25,02	25,01	26,17	25,56
13/09/2022	507.345	-7,24%	26,85	25,61	27,49	25,64
12/09/2022	276.806	4,11%	26,97	26,97	28,12	27,64
09/09/2022	237.269	2,59%	26,25	26,25	27,20	26,55
08/09/2022	205.074	0,58%	25,88	25,66	26,50	25,88
07/09/2022	168.520	0,55%	25,20	25,13	25,87	25,73
06/09/2022	188.533	1,95%	25,10	25,10	26,11	25,59
05/09/2022	227.043	-4,16%	25,41	25,10	25,93	25,10
02/09/2022	468.078	2,83%	25,57	25,25	26,42	26,19
01/09/2022	514.049	-5,63%	26,25	24,91	26,39	25,47
31/08/2022	231.284	-2,42%	27,80	26,95	27,95	26,99
30/08/2022	181.853	-2,37%	28,48	27,48	28,53	27,66
29/08/2022	173.447	1,51%	27,50	26,92	28,53	28,33
26/08/2022	185.853	-2,85%	28,82	27,80	29,11	27,91
25/08/2022	263.682	0,77%	28,94	28,33	29,20	28,73
24/08/2022	186.972	-2,06%	28,79	28,27	28,97	28,51
23/08/2022	274.922	4,64%	27,70	27,68	29,20	29,11
22/08/2022	347.162	-3,94%	28,79	27,20	28,80	27,82
19/08/2022	217.608	-4,33%	30,36	28,88	30,36	28,96
18/08/2022	195.111	-0,23%	30,92	30,66	31,42	30,77
17/08/2022	179.124	-1,25%	31,30	30,84	31,38	30,84
16/08/2022	143.100	2,29%	30,80	30,80	31,41	31,23
15/08/2022	141.034	-0,75%	30,79	30,36	30,87	30,53
12/08/2022	145.516	-1,32%	31,02	30,75	31,35	30,76
11/08/2022	100.765	-0,32%	31,55	31,05	31,75	31,17