Olympic Steel Inc (ZEUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	38.420	1,99%	33,43	33,46	34,34	33,78
28/12/2022	51.222	-1,31%	33,71	32,99	33,80	33,12
27/12/2022	51.185	0,66%	33,50	33,275	34,335	33,56
23/12/2022	14.164	2,33%	32,49	32,2207	33,12	32,97
22/12/2022	93.059	-2,42%	32,78	31,621	32,435	32,22
21/12/2022	32.029	1,04%	33,02	32,80	33,9758	33,02
20/12/2022	34.730	0,31%	32,65	30,8581	33,23	32,68
19/12/2022	69.469	0,93%	32,42	32,42	34,32	32,58
16/12/2022	412.628	2,90%	31,00	30,06	32,40	32,28
15/12/2022	100.238	-5,77%	32,62	31,06	32,8305	31,37
14/12/2022	76.258	0,06%	33,27	32,12	33,93	33,29
13/12/2022	84.144	0,91%	34,12	32,82	34,185	33,27
12/12/2022	65.937	0,09%	32,84	32,01	33,3172	32,97
09/12/2022	26.308	-3,74%	34,21	32,84	34,29	32,94
08/12/2022	28.221	-2,78%	35,65	33,8472	35,92	34,22
07/12/2022	33.579	-5,45%	37,14	35,05	37,38	35,20
06/12/2022	215.636	-1,38%	37,67	36,305	38,09	37,23
05/12/2022	311.896	7,37%	35,25	34,78	38,89	37,75
02/12/2022	214.642	1,94%	34,27	34,27	35,75	35,16
01/12/2022	143.398	-1,71%	35,82	33,81	35,455	34,49
30/11/2022	182.826	0,63%	35,82	34,02	35,54	35,09
29/11/2022	124.873	-2,02%	35,82	34,81	36,385	34,87
28/11/2022	202.578	-2,61%	36,69	35,01	36,93	35,48
25/11/2022	137.147	6,51%	36,03	36,38	38,8969	38,27
24/11/2022	243.460	6,51%	36,03	35,995	38,42	37,81
23/11/2022	243.460	6,51%	36,03	35,995	38,42	37,81
22/11/2022	126.721	4,00%	34,76	34,8772	36,13	35,38
21/11/2022	386.614	6,81%	32,12	31,88	34,37	34,02
18/11/2022	82.968	2,78%	31,52	30,54	32,12	31,85
17/11/2022	38.749	0,95%	29,99	29,64	31,25	30,99
16/11/2022	28.870	-0,71%	30,32	29,8605	30,70	30,70
15/11/2022	65.348	0,96%	30,54	29,015	31,2899	30,49
14/11/2022	21.150	0,17%	28,86	28,60	30,975	30,20
11/11/2022	40.722	-1,05%	28,86	29,96	32,82	30,15
10/11/2022	23.615	8,59%	28,86	28,8301	30,60	30,47
09/11/2022	10.324	-3,79%	28,86	28,05	29,32	28,18
08/11/2022	17.991	2,70%	28,86	28,62	29,66	29,29
07/11/2022	11.412	-3,63%	26,95	28,2524	29,55	28,67
04/11/2022	20.046	6,43%	26,95	27,925	29,65	28,96
03/11/2022	36.377	0,93%	26,95	26,39	27,7199	27,21
02/11/2022	25.695	-4,50%	28,05	26,75	28,75	26,96
01/11/2022	18.892	3,75%	27,66	26,99	28,35	28,23
31/10/2022	11.215	0,63%	26,88	26,86	27,63	27,21
28/10/2022	17.976	0,30%	26,88	26,09	27,19	27,01
27/10/2022	14.293	0,45%	25,91	26,4729	27,26	26,93
26/10/2022	20.149	1,98%	25,91	26,44	27,34	26,81
25/10/2022	11.346	1,00%	25,91	25,87	26,37	26,29
24/10/2022	9.493	-0,15%	24,70	25,46	26,3063	26,03
21/10/2022	11.555	5,59%	24,70	25,05	26,22	26,09
20/10/2022	24.401	3,72%	23,78	23,50	24,94	24,80
19/10/2022	14.688	-2,49%	24,19	23,40	24,78	23,91
18/10/2022	9.958	2,11%	24,43	23,89	24,86	24,495
17/10/2022	12.874	3,41%	23,68	23,619	24,215	23,99
14/10/2022	19.627	-4,86%	23,83	23,02	24,395	23,20
13/10/2022	14.991	3,32%	23,83	22,63	24,524	24,31
12/10/2022	15.560	-0,67%	23,83	23,47	24,12	23,75
11/10/2022	19.967	0,63%	23,76	23,46	24,34	23,91
10/10/2022	16.065	2,64%	23,20	22,54	23,95	23,76
07/10/2022	20.116	-1,87%	23,41	22,9625	23,63	23,15
06/10/2022	9.388	-0,46%	24,20	23,55	24,4355	23,69
05/10/2022	9.818	-1,33%	24,38	23,54	24,9317	24,54
04/10/2022	23.267	2,51%	24,9125	24,64	25,385	24,87
03/10/2022	30.002	6,36%	23,41	23,04	24,60	24,26
30/09/2022	15.450	-0,91%	22,84	22,71	23,35	22,81
29/09/2022	13.801	-3,47%	23,82	22,88	23,29	23,12
28/09/2022	29.992	3,10%	24,25	23,47	24,31	23,95
27/09/2022	22.429	0,43%	24,25	22,91	23,8626	23,23
26/09/2022	26.475	0,35%	24,25	22,90	23,53	23,13
23/09/2022	47.401	-6,79%	24,25	22,86	24,25	23,05
22/09/2022	103.472	-0,92%	25,19	24,39	25,19	24,73
21/09/2022	24.441	-3,59%	26,11	24,94	25,94	24,96
20/09/2022	69.195	-2,30%	24,73	25,40	25,99	25,89
19/09/2022	23.937	5,83%	24,73	24,99	26,53	26,50
16/09/2022	99.556	-2,15%	25,36	25,00	25,835	25,04
15/09/2022	34.952	2,98%	24,64	24,64	25,88	25,59
14/09/2022	40.392	-5,33%	26,10	24,61	26,34	24,85
13/09/2022	18.631	-4,16%	26,66	26,11	27,571	26,25
12/09/2022	27.144	0,66%	26,44	27,10	27,71	27,39
09/09/2022	34.995	4,73%	26,44	26,44	27,3476	27,21
08/09/2022	26.604	1,60%	25,55	25,78	26,4759	25,98
07/09/2022	59.219	-2,95%	26,07	24,75	26,24	25,5818
06/09/2022	31.525	2,38%	26,44	25,88	26,7223	26,36
05/09/2022	24.822	2,38%	26,17	25,9698	27,165	26,29
02/09/2022	24.822	2,38%	26,17	25,9698	27,165	26,29
01/09/2022	24.802	-2,43%	26,06	25,17	26,02	25,68
31/08/2022	39.791	-3,48%	27,08	26,14	27,08	26,32
30/08/2022	43.933	-6,99%	29,40	27,00	29,40	27,27
29/08/2022	41.513	2,05%	28,20	28,20	29,76	29,32
26/08/2022	22.133	-2,11%	29,33	28,66	29,62	28,73
25/08/2022	49.333	6,53%	28,04	27,80	29,53	29,35
24/08/2022	25.797	-5,58%	29,01	27,51	28,80	27,58
23/08/2022	28.693	3,40%	28,32	29,16	30,02	29,21
22/08/2022	127.492	-0,91%	28,53	27,8343	28,89	28,25
19/08/2022	27.650	-3,19%	28,53	28,24	28,76	28,51
18/08/2022	60.954	3,26%	28,53	28,6963	29,53	29,45
17/08/2022	16.587	-2,09%	28,59	28,14	28,72	28,52
16/08/2022	32.644	0,31%	29,18	28,97	29,97	29,11
15/08/2022	51.345	-1,79%	28,89	27,75	29,62	29,02
12/08/2022	33.397	-1,10%	30,01	29,2465	30,02	29,55
11/08/2022	36.125	0,07%	30,00	29,405	30,695	29,88