Olympic Steel Inc (ZEUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	55.589	-0,44%	68,63	66,705	68,63	68,30
26/02/2024	67.313	-1,68%	69,80	68,245	72,0989	68,60
23/02/2024	53.377	-0,12%	73,19	65,33	73,43	69,77
22/02/2024	52.364	0,40%	69,63	68,02	70,40	69,85
21/02/2024	40.184	0,14%	68,69	68,58	69,70	69,57
20/02/2024	69.038	-1,10%	71,74	68,72	70,06	69,47
19/02/2024	33.301	-2,61%	71,74	70,00	71,6378	70,24
16/02/2024	33.301	-2,61%	71,74	70,00	71,6378	70,24
15/02/2024	53.663	7,13%	68,02	68,5157	72,24	72,12
14/02/2024	33.121	2,51%	66,31	65,97	67,82	67,32
13/02/2024	57.842	-6,25%	68,41	64,88	68,41	65,67
12/02/2024	48.605	1,30%	69,20	69,20	71,55	70,05
09/02/2024	35.230	1,22%	68,21	68,17	69,25	69,15
08/02/2024	27.405	3,03%	66,18	66,30	68,25	68,32
07/02/2024	34.055	1,66%	65,12	64,75	66,47	66,31
06/02/2024	29.601	-0,94%	67,29	64,97	66,15	65,23
05/02/2024	44.740	-3,49%	67,29	64,65	67,29	65,85
02/02/2024	45.904	-1,06%	67,69	67,70	68,60	68,23
01/02/2024	50.476	2,04%	68,00	67,635	68,99	68,96
31/01/2024	71.793	-2,10%	68,00	67,57	69,77	67,58
30/01/2024	58.207	0,95%	68,00	67,89	69,255	69,03
29/01/2024	27.229	0,86%	68,00	67,33	68,42	68,38
26/01/2024	25.670	0,27%	66,70	67,22	68,82	67,80
25/01/2024	20.826	2,81%	66,70	66,17	67,63	67,62
24/01/2024	29.998	0,23%	66,58	65,31	66,77	65,77
23/01/2024	43.498	-0,43%	64,18	65,62	67,6199	65,62
22/01/2024	32.612	2,79%	64,18	64,50	66,0199	65,90
19/01/2024	41.138	-0,37%	64,47	62,62	64,50	64,11
18/01/2024	38.662	1,63%	63,74	63,44	64,4225	64,35
17/01/2024	47.547	-1,97%	63,39	63,08	64,27	63,32
16/01/2024	49.028	1,78%	63,39	63,47	65,37	64,59
15/01/2024	19.610	1,20%	62,80	62,61	63,5799	63,46
12/01/2024	19.610	1,20%	62,80	62,61	63,5799	63,46
11/01/2024	55.263	-0,78%	63,05	61,38	63,20	62,71
10/01/2024	32.922	1,30%	62,20	61,64	63,17	63,15
09/01/2024	29.529	-3,93%	64,49	62,11	64,49	62,34
08/01/2024	41.071	-0,08%	64,82	63,25	64,92	64,89
05/01/2024	42.717	0,45%	67,16	64,57	65,04	64,94
04/01/2024	62.625	-3,23%	67,16	64,625	67,16	64,65
03/01/2024	80.766	-0,61%	66,20	65,04	67,92	66,81
02/01/2024	74.932	0,78%	66,25	66,06	67,627	67,22
29/12/2023	100.286	-1,72%	67,87	66,47	67,89	66,70
28/12/2023	55.959	-0,59%	68,30	67,47	68,74	67,87
27/12/2023	35.407	0,19%	68,18	67,80	68,91	68,27
26/12/2023	45.091	1,55%	66,84	66,7692	68,39	68,14
22/12/2023	63.887	1,19%	65,22	66,61	68,32	67,10
21/12/2023	40.258	3,06%	65,22	65,005	66,44	66,31
20/12/2023	76.467	-1,05%	65,00	64,31	66,60	64,34
19/12/2023	73.809	6,03%	61,75	62,39	65,34	65,02
18/12/2023	86.031	3,42%	60,60	60,60	63,20	61,32
15/12/2023	487.183	1,68%	58,47	56,705	59,84	59,29
14/12/2023	82.881	2,50%	58,09	56,705	58,97	58,31
13/12/2023	88.890	2,56%	55,65	54,61	57,07	56,89
12/12/2023	67.203	-2,80%	57,12	54,775	57,05	55,47
11/12/2023	65.009	1,71%	55,53	54,26	57,09	57,07
08/12/2023	41.402	0,09%	55,32	55,735	56,74	56,11
07/12/2023	76.091	1,19%	55,32	54,67	56,18	56,06
06/12/2023	63.175	-2,38%	56,84	55,13	57,84	55,40
05/12/2023	52.370	-3,72%	57,05	56,64	57,95	56,75
04/12/2023	42.268	2,77%	57,05	57,34	59,036	58,94
01/12/2023	48.013	1,45%	56,53	56,22	58,75	57,35
30/11/2023	48.621	1,92%	55,58	54,83	56,89	56,53
29/11/2023	26.947	1,00%	55,58	55,25	56,28	55,59
28/11/2023	23.811	0,62%	54,62	54,42	55,5399	55,04
27/11/2023	16.158	-0,24%	54,53	54,12	55,1699	54,70
24/11/2023	12.135	1,03%	54,68	54,515	54,95	54,83
23/11/2023	24.580	-3,65%	54,29	53,595	54,69	52,61
22/11/2023	24.550	-0,60%	54,29	53,595	54,69	54,27
21/11/2023	45.412	2,32%	54,81	52,68	55,331	54,60
20/11/2023	43.497	-2,65%	54,81	52,68	54,845	53,36
17/11/2023	85.760	-1,79%	56,61	52,81	56,87	54,81
16/11/2023	39.397	0,16%	54,31	54,63	56,13	55,81
15/11/2023	45.159	2,60%	54,31	54,19	56,03	55,72
14/11/2023	45.255	4,81%	53,15	52,01	54,46	54,31
13/11/2023	34.980	-0,23%	51,87	51,395	52,51	51,82
10/11/2023	35.932	2,28%	50,99	50,69	52,32	51,94
09/11/2023	45.057	1,72%	50,49	50,33	51,32	50,78
08/11/2023	40.302	-0,97%	50,40	49,07	50,475	49,92
07/11/2023	46.212	-1,00%	50,23	49,7901	50,87	50,41
06/11/2023	53.230	1,21%	54,16	50,18	51,655	50,92
03/11/2023	77.778	-6,59%	54,16	48,47	54,31	50,31
02/11/2023	48.121	1,53%	53,72	51,99	53,72	53,86
01/11/2023	63.857	4,49%	50,26	49,96	53,18	53,05
31/10/2023	33.854	0,12%	50,00	50,005	51,40	50,77
30/10/2023	34.705	2,59%	50,00	50,00	51,40	50,71
27/10/2023	7.146	0,47%	49,47	48,53	49,47	49,18
26/10/2023	22.048	1,68%	47,89	48,27	49,52	48,95
25/10/2023	36.317	0,13%	47,82	47,54	48,69	48,14
24/10/2023	26.295	1,24%	47,82	47,82	48,655	48,08
23/10/2023	45.015	-0,17%	47,39	47,08	48,24	47,49
20/10/2023	60.160	-1,43%	48,46	47,21	48,46	47,57
19/10/2023	41.672	-2,74%	51,32	48,05	49,58	48,26
18/10/2023	30.464	-4,45%	51,32	49,21	51,32	49,62
17/10/2023	40.352	3,36%	50,16	49,71	52,372	51,93
16/10/2023	21.510	1,13%	50,16	50,07	50,86	50,24
13/10/2023	21.317	-1,82%	52,16	49,58	52,43	49,68
12/10/2023	50.076	-3,71%	52,16	49,395	52,43	50,60
11/10/2023	23.948	0,94%	52,23	51,72	52,75	52,55
10/10/2023	21.765	0,33%	51,09	51,81	52,82	52,06
09/10/2023	23.860	0,27%	50,77	51,70	52,72	51,89