Olympic Steel Inc (ZEUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	-1,06%	48,23	47,60	49,1151	48,39
17/07/2024	50.979	-1,06%	48,23	47,60	49,1151	48,39
16/07/2024	70.453	5,91%	46,73	46,73	48,99	48,91
15/07/2024	38.034	1,63%	44,90	45,6915	47,19	46,10
12/07/2024	41.355	2,42%	44,90	44,90	45,78	45,36
11/07/2024	59.328	8,32%	41,73	41,73	44,89	44,29
10/07/2024	63.687	0,69%	40,69	40,50	41,2263	40,89
09/07/2024	65.010	-3,73%	42,10	40,46	42,11	40,61
08/07/2024	60.295	1,02%	42,11	41,895	43,32	42,185
05/07/2024	46.204	-4,70%	43,28	41,36	43,45	41,76
04/07/2024	32.676	0,67%	43,28	43,28	44,1899	43,82
03/07/2024	32.658	2,83%	43,28	43,28	44,1899	44,76
02/07/2024	43.436	-1,58%	45,02	43,31	44,39	43,53
01/07/2024	59.843	-1,34%	45,02	44,05	45,28	44,23
28/06/2024	168.806	1,38%	44,79	44,70	45,34	44,83
27/06/2024	41.262	-1,58%	44,93	44,09	45,4633	44,22
26/06/2024	36.851	1,58%	43,74	43,73	45,01	44,93
25/06/2024	39.865	-2,71%	45,19	44,27	46,00	44,23
24/06/2024	51.875	0,00%	45,54	45,36	46,21	45,46
21/06/2024	348.910	-0,26%	45,54	44,85	45,97	45,46
20/06/2024	53.381	-1,36%	46,38	45,58	47,46	45,58
19/06/2024	61.708	-0,07%	46,38	45,5701	47,37	46,21
18/06/2024	46.351	0,02%	46,38	45,5701	47,37	46,25
17/06/2024	68.720	0,37%	45,73	44,75	46,73	46,24
14/06/2024	69.304	-2,04%	49,19	45,00	46,135	46,07
13/06/2024	36.221	-0,93%	49,19	46,35	47,48	47,03
12/06/2024	43.371	-0,86%	49,19	47,25	49,19	47,47
11/06/2024	51.802	-1,64%	48,20	47,70	48,40	47,88
10/06/2024	60.336	-2,64%	49,61	48,61	49,93	48,68
07/06/2024	49.723	-0,12%	49,46	49,18	50,64	50,00
06/06/2024	43.178	-0,30%	49,84	48,96	50,485	50,06
05/06/2024	47.124	3,40%	50,00	48,111	50,21	50,21
04/06/2024	112.941	-3,84%	50,00	48,42	50,235	48,56
03/06/2024	36.461	-2,87%	52,38	50,39	52,42	50,50
31/05/2024	84.719	0,79%	51,60	51,01	52,14	52,14
30/05/2024	34.123	0,49%	52,43	51,55	52,3632	51,73
29/05/2024	67.967	-3,23%	52,43	51,31	52,74	51,48
28/05/2024	87.956	-0,38%	54,07	52,96	54,15	53,20
27/05/2024	0	1,10%	53,51	52,82	53,95	53,40
24/05/2024	29.794	1,10%	53,51	52,82	53,95	53,40
23/05/2024	38.023	-2,13%	54,21	52,1539	54,00	52,82
22/05/2024	46.556	-0,55%	54,21	53,765	54,79	53,97
21/05/2024	32.061	1,06%	53,66	53,49	54,4797	54,27
20/05/2024	52.863	1,09%	53,18	53,12	54,92	53,70
17/05/2024	49.669	-4,62%	56,10	52,92	56,10	53,12
16/05/2024	63.003	4,07%	52,80	53,33	55,96	55,69
15/05/2024	36.070	1,77%	52,80	52,40	53,5691	53,51
14/05/2024	50.764	1,06%	52,75	52,12	53,1503	52,58
13/05/2024	55.548	-3,70%	52,58	51,915	54,19	52,03
10/05/2024	47.542	2,72%	52,58	52,41	54,14	54,03
09/05/2024	72.353	-0,49%	53,30	51,665	54,07	52,60
08/05/2024	50.083	-0,51%	52,96	52,62	54,07	52,86
07/05/2024	86.721	-0,77%	53,28	53,06	55,37	53,13
06/05/2024	68.590	-6,97%	64,19	52,86	58,41	53,54
03/05/2024	83.908	-9,63%	64,19	56,125	62,76	57,55
02/05/2024	46.478	0,46%	64,19	63,02	64,13	63,68
01/05/2024	45.845	-0,28%	64,24	62,56	64,79	63,39
30/04/2024	37.118	-4,91%	66,68	63,31	66,06	63,57
29/04/2024	31.172	0,26%	66,68	66,47	67,81	66,85
26/04/2024	29.854	-1,29%	67,99	66,50	68,56	66,68
25/04/2024	23.666	-0,02%	69,10	66,25	67,815	67,55
24/04/2024	26.107	-1,99%	69,10	66,89	69,48	67,56
23/04/2024	51.773	1,95%	68,19	67,23	69,79	68,93
22/04/2024	19.466	-0,38%	68,19	67,37	68,67	67,61
19/04/2024	36.667	0,61%	67,02	67,02	68,66	67,87
18/04/2024	21.566	-0,68%	69,34	66,77	68,93	67,46
17/04/2024	30.352	-0,62%	69,34	67,72	69,48	67,92
16/04/2024	27.281	-0,41%	67,90	66,3115	68,945	68,34
15/04/2024	28.468	0,54%	68,59	68,23	69,57	68,62
12/04/2024	20.749	-2,11%	69,82	67,82	70,505	68,25
11/04/2024	17.737	0,66%	69,27	68,92	69,655	69,72
10/04/2024	48.088	-3,08%	69,86	67,88	70,375	69,26
09/04/2024	22.083	0,49%	71,64	70,44	72,37	71,46
08/04/2024	35.855	-1,25%	72,56	70,965	73,27	71,11
05/04/2024	16.662	1,74%	71,60	71,485	72,45	72,01
04/04/2024	35.719	-0,83%	71,60	70,50	72,59	70,78
03/04/2024	39.038	2,31%	69,64	69,2435	71,63	71,37
02/04/2024	29.143	-1,12%	69,01	68,7531	70,17	69,76
01/04/2024	37.339	-0,47%	69,01	70,28	72,00	70,55
28/03/2024	53.489	1,00%	69,01	69,37	71,355	70,88
27/03/2024	37.992	2,89%	69,01	68,08	70,33	70,18
26/03/2024	31.458	-0,66%	69,01	67,9446	68,93	68,21
25/03/2024	38.101	0,04%	68,95	68,47	70,77	68,66
22/03/2024	32.998	0,38%	67,98	68,27	69,26	68,63
21/03/2024	60.688	0,37%	68,40	67,28	69,30	68,37
20/03/2024	51.128	0,96%	67,50	66,60	68,735	68,12
19/03/2024	28.440	2,73%	65,57	65,80	67,53	67,47
18/03/2024	44.629	0,08%	66,38	63,12	67,075	65,68
15/03/2024	338.884	1,64%	64,67	63,61	65,76	65,63
14/03/2024	62.728	-1,06%	64,51	63,62	65,285	64,57
13/03/2024	42.866	-0,59%	65,76	62,54	66,48	65,26
12/03/2024	52.250	1,03%	66,47	64,15	65,7622	65,65
11/03/2024	51.321	1,56%	66,47	62,31	65,50	64,98
08/03/2024	44.601	-3,31%	66,47	63,41	67,06	63,98
07/03/2024	78.831	5,27%	63,69	63,335	66,17	66,17
06/03/2024	132.557	-1,98%	67,75	62,335	65,25	62,86
05/03/2024	69.424	-1,66%	67,75	63,92	65,25	64,13
04/03/2024	48.500	-3,25%	67,75	65,18	68,23	65,21
01/03/2024	34.489	-0,69%	68,02	66,7311	69,5499	67,40
29/02/2024	57.190	2,66%	66,96	66,18	68,145	68,02