SCHNITZER STEEL INDS INC-A (SCHN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
27/09/2024	0	4,97%	18,86	18,86	19,47	19,21
26/09/2024	93.954	4,97%	18,86	18,86	19,47	19,21
25/09/2024	62.761	0,61%	18,10	17,90	18,32	18,30
24/09/2024	197.183	6,56%	17,43	17,43	18,37	18,19
23/09/2024	248.795	-0,23%	17,28	16,61	17,43	17,07
20/09/2024	495.481	-4,79%	17,74	16,99	17,74	17,11
19/09/2024	163.128	4,84%	17,82	17,475	18,09	17,97
18/09/2024	185.793	0,29%	17,15	16,84	17,93	17,14
17/09/2024	56.694	4,14%	16,59	16,51	17,20	17,09
16/09/2024	50.764	-0,79%	16,64	16,23	16,69	16,41
13/09/2024	74.116	8,46%	15,45	15,45	16,56	16,54
12/09/2024	61.808	3,88%	14,85	14,56	15,43	15,25
11/09/2024	70.784	-1,21%	14,74	14,06	14,85	14,68
10/09/2024	74.644	1,16%	14,70	14,44	14,89	14,86
09/09/2024	90.770	0,07%	14,76	14,55	15,07	14,69
06/09/2024	64.105	-0,54%	14,75	14,54	14,82	14,68
05/09/2024	65.985	3,22%	14,48	14,26	14,83	14,76
04/09/2024	66.910	0,21%	14,39	14,11	14,44	14,30
03/09/2024	90.623	-5,75%	14,87	13,81	14,87	14,27
02/09/2024	98.199	0,00%	15,10	14,95	15,43	15,14
30/08/2024	98.199	0,13%	15,10	14,95	15,43	15,14
29/08/2024	44.720	0,53%	15,28	15,11	15,50	15,12
28/08/2024	50.113	-2,46%	15,25	14,81	15,31	15,04
27/08/2024	48.938	0,07%	15,23	15,23	15,53	15,42
26/08/2024	56.565	2,46%	15,36	15,18	15,61	15,41
23/08/2024	45.214	4,37%	14,58	14,58	15,34	15,04
22/08/2024	31.754	-2,31%	14,74	14,38	14,74	14,41
21/08/2024	44.763	4,02%	14,27	14,15	14,86	14,75
20/08/2024	41.273	-3,01%	14,55	14,12	14,55	14,18
19/08/2024	57.257	0,07%	14,61	14,56	15,19	14,62
16/08/2024	48.626	1,32%	14,33	14,33	14,61	14,61
15/08/2024	55.536	4,34%	14,33	14,11	14,76	14,42
14/08/2024	49.913	-1,00%	14,11	13,54	14,11	13,82
13/08/2024	67.728	2,12%	13,80	13,60	14,00	13,96
12/08/2024	60.755	-3,12%	14,14	13,595	14,14	13,67
09/08/2024	64.910	-0,98%	14,22	13,89	14,27	14,11
08/08/2024	57.741	-1,04%	14,68	14,18	14,83	14,25
07/08/2024	87.048	-1,64%	15,22	14,32	15,29	14,40
06/08/2024	72.460	0,90%	14,51	14,36	14,82	14,64
05/08/2024	93.143	-8,05%	14,52	14,12	14,91	14,51
02/08/2024	82.531	-7,07%	16,02	15,68	16,09	15,78
01/08/2024	92.075	-6,29%	18,04	16,76	18,26	16,98
31/07/2024	89.745	-0,66%	18,39	18,09	18,80	18,12
30/07/2024	55.039	1,56%	18,09	18,00	18,33	18,24
29/07/2024	62.309	-1,91%	18,21	17,71	18,21	17,96
26/07/2024	90.679	3,51%	18,24	17,70	18,40	18,31
25/07/2024	85.587	3,51%	17,19	17,19	18,15	17,69
24/07/2024	118.642	-3,66%	17,67	16,995	18,00	17,09
23/07/2024	102.816	2,48%	17,08	16,93	17,97	17,74
22/07/2024	84.837	3,10%	16,61	16,35	17,325	17,31
19/07/2024	111.814	-2,78%	17,18	16,61	17,18	16,79
18/07/2024	95.124	-3,84%	17,85	17,10	17,88	17,27
17/07/2024	74.759	0,50%	17,80	17,54	18,12	17,96
16/07/2024	111.487	6,18%	16,97	16,84	17,96	17,87
15/07/2024	93.380	1,26%	16,67	16,60	17,13	16,83
12/07/2024	102.444	0,54%	16,75	16,52	16,86	16,62
11/07/2024	126.216	13,14%	14,96	14,96	16,56	16,53
10/07/2024	115.092	-0,27%	14,66	14,38	14,71	14,61
09/07/2024	119.600	-3,36%	15,08	14,55	15,18	14,65
08/07/2024	128.548	0,07%	15,24	14,89	15,53	15,16
05/07/2024	234.310	-4,60%	15,80	14,76	15,80	15,15
04/07/2024	126.907	0,00%	14,84	14,84	15,89	15,88
03/07/2024	126.907	8,25%	14,84	14,84	15,89	15,88
02/07/2024	357.330	-4,06%	13,54	12,70	14,76	14,67
01/07/2024	193.034	0,13%	15,29	15,19	15,63	15,29
28/06/2024	419.695	4,30%	14,83	14,76	15,42	15,27
27/06/2024	155.105	1,18%	14,53	14,36	14,87	14,64
26/06/2024	150.608	1,05%	14,24	14,06	14,505	14,47
25/06/2024	246.496	-4,79%	14,90	14,25	14,90	14,32
24/06/2024	219.973	3,08%	14,77	14,57	15,13	15,04
21/06/2024	431.724	-0,27%	14,64	14,45	14,815	14,59
20/06/2024	239.529	-1,55%	14,85	14,62	14,995	14,63
19/06/2024	238.174	0,00%	15,28	14,68	15,44	14,86
18/06/2024	238.174	-4,19%	15,28	14,68	15,44	14,86
17/06/2024	172.779	-1,03%	15,46	15,02	15,46	15,35
14/06/2024	142.716	0,07%	15,27	15,12	15,61	15,51
13/06/2024	165.928	-3,00%	15,90	15,23	16,05	15,50
12/06/2024	312.098	1,46%	16,35	15,55	16,35	15,98
11/06/2024	138.391	-3,08%	15,96	15,46	15,96	15,75
10/06/2024	168.723	2,14%	15,81	15,58	16,32	16,25
07/06/2024	119.917	-1,91%	15,93	15,70	16,19	15,91
06/06/2024	86.820	-0,25%	16,26	16,08	16,54	16,22
05/06/2024	134.327	0,49%	16,58	15,95	16,31	16,26
04/06/2024	157.587	-4,09%	16,58	15,90	16,59	16,18
03/06/2024	160.131	-1,40%	17,31	16,58	17,36	16,87
31/05/2024	189.014	-0,18%	17,38	17,01	17,515	17,11
30/05/2024	119.353	2,88%	17,75	17,05	17,40	17,14
29/05/2024	105.507	-6,72%	17,75	16,58	17,72	16,66
28/05/2024	89.727	1,48%	17,75	17,74	18,60	17,86
27/05/2024	62.882	0,00%	17,75	17,42	17,75	17,60
24/05/2024	62.882	-3,14%	17,75	17,42	17,75	17,60
23/05/2024	111.703	-3,41%	18,21	17,2647	18,21	17,55
22/05/2024	122.440	0,72%	17,75	17,805	18,31	18,17
21/05/2024	90.172	-0,61%	18,08	17,94	18,30	18,04
20/05/2024	173.328	-3,92%	18,76	18,032	18,77	18,15
17/05/2024	94.115	-0,84%	19,28	18,86	19,33	18,89
16/05/2024	96.646	1,44%	18,74	18,62	19,25	19,05
15/05/2024	97.111	-3,55%	19,69	18,32	19,70	18,77
14/05/2024	263.971	5,02%	18,93	18,70	19,58	19,46
13/05/2024	109.284	0,76%	18,34	18,51	18,97	18,53