Olympic Steel Inc (ZEUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	55.690	1,71%	50,77	50,4627	51,875	51,75
05/10/2023	51.463	-1,53%	52,51	50,70	52,55	50,88
04/10/2023	33.253	-1,60%	53,67	51,34	52,51	51,67
03/10/2023	37.457	-2,72%	53,67	52,41	58,7125	52,51
02/10/2023	88.357	-3,97%	56,40	53,49	58,42	53,98
29/09/2023	60.082	-0,43%	56,76	55,555	56,90	56,21
28/09/2023	69.812	3,88%	54,61	52,76	56,74	56,45
27/09/2023	36.716	3,43%	52,76	52,76	54,52	54,34
26/09/2023	52.437	-0,81%	52,15	52,15	53,30	52,54
25/09/2023	45.612	1,51%	52,13	50,21	53,48	52,97
22/09/2023	55.795	0,79%	51,94	51,185	52,57	52,18
21/09/2023	63.971	1,69%	50,20	49,17	52,11	51,77
20/09/2023	66.154	0,18%	50,70	50,13	51,34	50,91
19/09/2023	34.655	0,51%	50,24	50,285	51,355	50,82
18/09/2023	49.977	0,76%	50,24	49,72	51,33	50,56
15/09/2023	222.427	-3,96%	52,08	49,15	52,08	50,18
14/09/2023	38.305	6,42%	49,99	50,13	52,29	52,25
13/09/2023	35.666	-1,72%	49,99	48,835	49,96	49,10
12/09/2023	38.026	0,20%	49,86	49,68	50,84	49,96
11/09/2023	56.041	4,05%	48,51	48,083	50,27	49,86
08/09/2023	43.852	-3,15%	49,96	47,92	49,9661	47,92
07/09/2023	77.739	-1,98%	49,96	48,14	49,9661	49,48
06/09/2023	44.598	-2,83%	54,91	49,69	52,53	50,48
05/09/2023	43.546	-6,53%	54,91	51,8307	54,91	51,95
04/09/2023	49.847	3,85%	54,01	54,1875	55,62	55,58
01/09/2023	49.847	3,85%	54,01	54,1875	55,62	55,58
31/08/2023	118.193	1,76%	52,60	52,415	53,97	53,52
30/08/2023	32.107	0,65%	52,12	52,10	52,76	52,72
29/08/2023	35.974	2,19%	51,37	51,24	52,475	52,38
28/08/2023	50.052	4,08%	49,15	46,9001	51,315	51,26
25/08/2023	39.296	-0,99%	50,08	48,065	49,75	49,25
24/08/2023	35.591	-1,25%	50,08	49,23	50,35	49,74
23/08/2023	24.063	-0,44%	50,67	50,10	50,715	50,37
22/08/2023	28.692	0,28%	50,53	50,18	51,35	50,59
21/08/2023	34.315	-0,71%	50,01	50,10	51,49	50,45
18/08/2023	52.340	0,28%	50,01	49,90	51,15	50,81
17/08/2023	61.161	1,73%	50,16	49,90	51,665	50,67
16/08/2023	46.496	2,03%	48,60	48,60	50,80	49,81
15/08/2023	45.068	-2,92%	49,77	48,32	49,70	48,82
14/08/2023	47.821	0,96%	49,65	49,02	50,59	50,29
11/08/2023	39.404	0,22%	49,65	48,745	50,19	49,81
10/08/2023	25.941	-0,84%	50,25	48,99	50,82	49,70
09/08/2023	41.674	-0,81%	50,54	49,74	50,77	50,12
08/08/2023	42.969	-0,71%	50,18	49,23	51,28	50,53
07/08/2023	44.312	-5,32%	54,52	50,60	53,59	50,89
04/08/2023	83.010	6,02%	54,52	50,31	55,83	53,75
03/08/2023	54.289	-0,90%	54,52	50,29	51,99	50,70
02/08/2023	57.106	-3,14%	54,52	50,29	52,57	51,16
01/08/2023	110.646	-5,32%	54,52	52,52	55,42	52,82
31/07/2023	44.472	1,44%	55,35	54,98	56,07	55,79
28/07/2023	37.055	0,02%	55,35	54,18	55,50	55,00
27/07/2023	40.525	-2,03%	56,27	54,4775	56,15	54,99
26/07/2023	34.775	1,35%	55,18	54,87	56,25	56,13
25/07/2023	42.346	2,96%	53,88	53,83	55,89	55,38
24/07/2023	44.724	0,88%	53,14	52,95	54,09	53,79
21/07/2023	52.970	-2,97%	55,00	53,0201	55,19	53,32
20/07/2023	50.976	2,69%	53,70	53,10	54,95	54,95
19/07/2023	44.429	-0,69%	52,32	52,8261	53,88	53,51
18/07/2023	43.890	3,32%	52,32	52,32	54,24	53,88
17/07/2023	43.606	0,44%	51,93	52,13	52,81	52,15
14/07/2023	43.679	-1,09%	52,32	50,19	52,32	51,92
13/07/2023	36.736	0,77%	52,30	51,67	52,6232	52,49
12/07/2023	47.543	2,64%	51,64	51,48	52,725	52,09
11/07/2023	40.364	2,11%	49,97	49,65	51,00	50,75
10/07/2023	33.143	2,26%	48,04	48,50	49,77	49,70
07/07/2023	81.926	1,46%	48,04	48,04	50,23	48,60
06/07/2023	46.719	-0,15%	49,02	47,45	48,01	47,90
05/07/2023	48.807	-2,58%	49,02	47,58	48,4602	47,97
04/07/2023	33.788	0,49%	49,17	48,865	50,045	49,24
03/07/2023	33.788	0,49%	49,17	48,865	50,045	49,24
30/06/2023	165.435	0,64%	49,17	48,07	49,18	49,00
29/06/2023	42.422	4,80%	46,69	46,7365	48,94	48,69
28/06/2023	32.917	-0,75%	45,68	45,94	46,86	46,46
27/06/2023	50.224	2,50%	45,68	45,27	46,945	46,81
26/06/2023	50.776	-0,35%	45,47	45,06	46,7886	45,67
23/06/2023	80.039	-0,35%	45,01	44,897	46,42	45,83
22/06/2023	35.321	-0,99%	46,23	45,41	46,60	45,99
21/06/2023	36.764	-0,19%	46,23	46,22	47,27	46,45
20/06/2023	49.972	2,42%	45,98	44,54	46,775	46,54
19/06/2023	417.742	-1,20%	45,98	44,82	46,15	45,44
16/06/2023	417.742	-1,20%	45,98	44,82	46,15	45,44
15/06/2023	48.344	-0,48%	45,98	45,32	46,13	45,99
14/06/2023	66.030	-2,65%	48,12	45,84	48,32	46,21
13/06/2023	73.666	1,41%	47,02	46,59	48,50	47,47
12/06/2023	68.989	-1,49%	47,02	46,56	48,245	46,81
09/06/2023	39.174	-1,27%	48,16	47,29	49,015	47,52
08/06/2023	60.572	-0,66%	48,68	47,60	49,015	48,13
07/06/2023	70.804	2,54%	47,50	47,50	48,98	48,45
06/06/2023	67.507	5,66%	44,55	44,50	47,3511	47,25
05/06/2023	46.142	-2,53%	45,55	42,80	45,74	44,72
02/06/2023	52.681	7,40%	43,83	43,795	45,99	45,88
01/06/2023	41.959	2,15%	41,80	41,80	43,43	42,72
31/05/2023	39.265	-4,89%	44,20	41,98	44,49	41,99
30/05/2023	39.265	-4,89%	44,20	41,98	44,49	41,99
29/05/2023	41.651	0,07%	44,16	43,57	44,47	44,15
26/05/2023	41.651	0,07%	44,16	43,57	44,47	44,15
25/05/2023	51.131	1,99%	42,97	42,97	44,83	44,12
24/05/2023	41.493	-3,22%	44,28	43,10	44,51	43,26
23/05/2023	35.904	0,43%	44,41	43,90	45,33	44,70
22/05/2023	34.974	0,61%	44,31	43,8278	44,88	44,51