Olympic Steel Inc (ZEUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	54.734	-0,58%	45,34	43,999	45,43	44,24
18/05/2023	57.178	4,68%	42,47	42,31	44,68	44,50
17/05/2023	84.315	2,07%	41,65	41,65	42,68	42,51
16/05/2023	53.007	-0,81%	41,57	41,06	42,18	41,65
15/05/2023	58.368	0,19%	42,01	41,83	42,44	41,99
12/05/2023	75.763	-1,11%	42,77	41,25	43,00	41,91
11/05/2023	60.563	-1,44%	42,21	41,90	42,99	42,38
10/05/2023	81.999	-1,58%	44,50	42,07	44,50	43,00
09/05/2023	62.606	1,63%	42,69	42,69	44,315	43,69
08/05/2023	109.501	-6,87%	46,74	41,61	47,25	42,99
05/05/2023	76.226	4,86%	45,24	45,15	47,36	46,16
04/05/2023	63.663	-5,90%	46,23	43,13	46,23	44,02
03/05/2023	54.274	-1,56%	47,39	46,74	48,91	46,78
02/05/2023	51.896	-0,57%	47,50	46,62	47,81	47,52
01/05/2023	77.372	2,62%	47,08	46,84	49,12	47,79
28/04/2023	89.490	-4,47%	48,61	46,43	48,73	46,57
27/04/2023	47.156	2,29%	47,81	47,27	49,08	48,75
26/04/2023	89.657	-4,37%	49,59	47,42	50,20	47,66
25/04/2023	59.862	-5,55%	52,06	49,79	52,13	49,84
24/04/2023	54.611	1,00%	51,86	51,86	53,30	52,77
21/04/2023	57.094	-1,79%	52,87	51,00	52,87	52,25
20/04/2023	78.874	0,91%	52,08	51,76	53,6744	53,20
19/04/2023	49.776	-1,11%	52,85	52,30	53,10	52,72
18/04/2023	86.781	2,38%	52,11	51,80	53,89	53,31
17/04/2023	49.137	-0,13%	52,33	51,48	52,825	52,07
14/04/2023	90.215	-0,50%	52,60	50,84	53,15	52,14
13/04/2023	70.630	1,02%	52,03	51,44	52,96	52,40
12/04/2023	64.523	0,21%	52,20	51,66	52,865	51,87
11/04/2023	88.235	3,89%	50,26	50,26	52,3199	51,76
10/04/2023	59.492	3,25%	48,24	48,24	50,18	49,82
06/04/2023	63.244	0,31%	48,42	47,68	49,33	48,25
05/04/2023	56.119	-1,90%	48,24	47,51	49,01	48,10
04/04/2023	90.502	-6,45%	52,45	48,42	52,45	49,03
03/04/2023	70.145	0,38%	52,28	50,79	53,1861	52,41
31/03/2023	134.055	2,03%	51,72	51,22	52,349	52,21
30/03/2023	64.312	0,06%	51,69	50,75	52,015	51,17
29/03/2023	60.483	1,01%	51,45	50,40	51,835	51,14
28/03/2023	57.060	-1,38%	51,36	50,51	52,24	50,63
27/03/2023	75.098	2,50%	51,26	50,425	51,82	51,34
24/03/2023	72.017	1,29%	48,84	47,89	50,51	50,09
23/03/2023	59.792	0,41%	49,59	48,87	51,39	49,45
22/03/2023	65.028	-2,26%	50,15	49,12	51,05	49,25
21/03/2023	78.808	4,83%	49,51	49,50	50,65	50,39
20/03/2023	83.944	5,23%	46,61	46,61	49,22	48,07
17/03/2023	576.740	-4,91%	47,20	45,60	47,78	45,68
16/03/2023	70.633	2,52%	46,03	45,61	48,75	48,04
15/03/2023	106.460	-7,10%	48,74	45,88	48,98	46,86
14/03/2023	74.562	2,65%	51,28	49,72	51,51	50,44
13/03/2023	108.904	-3,55%	50,00	49,05	51,22	49,14
10/03/2023	93.025	-5,26%	53,72	50,66	55,31	50,95
09/03/2023	100.258	-3,69%	55,94	53,58	56,61	53,78
08/03/2023	88.579	1,95%	54,99	54,24	55,96	55,84
07/03/2023	83.639	-0,65%	55,22	54,50	56,4975	54,77
06/03/2023	124.705	-6,16%	58,70	54,02	58,75	55,13
03/03/2023	146.350	3,80%	56,75	53,65	58,84	58,75
02/03/2023	184.540	2,48%	55,10	54,50	56,85	56,60
01/03/2023	96.811	5,20%	52,93	52,384	55,43	55,23
28/02/2023	121.157	5,60%	49,78	49,56	53,00	52,50
27/02/2023	101.412	7,07%	46,84	46,84	50,00	49,84
24/02/2023	83.679	1,33%	42,57	42,0035	46,605	46,55
23/02/2023	94.048	-0,43%	46,24	44,12	47,44	45,94
22/02/2023	112.263	-1,09%	46,35	45,54	47,34	46,14
21/02/2023	55.745	-5,34%	48,80	46,60	49,33	46,65
20/02/2023	77.712	-0,02%	49,46	48,81	50,0708	49,28
17/02/2023	77.712	-0,02%	49,46	48,81	50,0708	49,28
16/02/2023	177.306	5,39%	47,21	46,58	49,80	49,29
15/02/2023	42.449	-0,49%	46,58	45,83	47,20	46,77
14/02/2023	51.722	0,34%	46,50	46,02	47,7999	47,00
13/02/2023	84.972	1,17%	46,24	45,045	47,18	46,84
10/02/2023	62.435	0,81%	45,73	44,96	46,6373	46,30
09/02/2023	68.071	-2,75%	47,65	45,435	47,65	45,93
08/02/2023	49.083	-0,84%	47,40	46,545	47,61	47,23
07/02/2023	88.172	-0,27%	47,56	47,03	48,62	47,63
06/02/2023	89.932	-2,13%	48,89	45,9275	48,89	47,76
03/02/2023	68.604	2,81%	47,55	47,55	48,975	49,40
02/02/2023	100.677	3,76%	46,75	45,97	48,14	48,05
01/02/2023	107.767	4,68%	44,39	44,0222	47,00	46,31
31/01/2023	78.693	4,09%	42,58	42,5328	44,25	44,24
30/01/2023	35.541	-0,12%	42,07	42,06	43,09	42,50
27/01/2023	50.657	-0,89%	43,26	42,37	44,0485	42,55
26/01/2023	31.127	1,73%	42,26	41,30	42,965	42,93
25/01/2023	58.600	2,70%	41,23	41,21	42,33	42,20
24/01/2023	43.462	-0,46%	41,10	40,625	41,49	41,09
23/01/2023	58.937	2,13%	41,45	40,63	41,70	41,28
20/01/2023	35.533	2,64%	39,89	39,48	40,5187	40,42
19/01/2023	51.358	0,33%	39,25	38,0971	39,66	39,38
18/01/2023	98.717	-3,94%	41,03	39,14	42,48	39,25
17/01/2023	129.125	-1,40%	41,85	40,48	44,24	40,86
16/01/2023	118.467	6,09%	38,94	38,07	41,685	41,44
13/01/2023	118.467	6,09%	38,94	38,07	41,685	41,44
12/01/2023	69.452	7,28%	36,90	36,3164	39,11	39,06
11/01/2023	51.756	4,45%	34,86	34,74	36,64	36,41
10/01/2023	25.594	3,66%	33,88	33,50	34,91	34,86
09/01/2023	28.247	-1,26%	34,56	33,54	35,23	33,63
06/01/2023	42.338	4,41%	32,89	32,89	34,4499	34,06
05/01/2023	25.586	-0,58%	32,81	32,2536	33,06	32,62
04/01/2023	42.246	-1,77%	33,51	32,80	34,5385	32,81
03/01/2023	43.269	-0,54%	34,17	33,185	35,685	33,40
02/01/2023	79.112	-0,59%	33,52	33,39	33,98	33,58
30/12/2022	79.112	-0,59%	33,52	33,39	33,98	33,58