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 > >>
10-05-2024	153.179	0,99%	18,34	18,0316	18,43	18,39
09-05-2024	115.281	3,35%	17,57	17,54	18,22	18,21
08-05-2024	123.616	-3,45%	17,86	17,37	17,86	17,62
07-05-2024	171.793	-2,87%	18,82	18,21	19,0799	18,25
06-05-2024	146.378	5,21%	17,52	18,0881	18,81	18,79
03-05-2024	103.116	1,77%	17,52	17,50	18,04	17,86
02-05-2024	124.064	1,39%	17,52	17,415	17,97	17,55
01-05-2024	219.297	-0,63%	18,33	16,84	17,7585	17,31
30-04-2024	189.639	-3,17%	18,33	17,24	17,795	17,419
29-04-2024	71.019	0,50%	18,33	17,83	18,415	17,99
26-04-2024	117.286	-1,32%	18,33	17,81	18,42	17,90
25-04-2024	205.083	1,28%	17,87	17,48	18,40	18,14
24-04-2024	154.804	1,53%	17,54	17,38	17,94	17,91
23-04-2024	189.738	-2,86%	18,41	17,56	18,24	17,64
22-04-2024	150.834	-1,36%	18,41	18,12	18,62	18,16
19-04-2024	151.825	-0,61%	17,78	18,28	18,72	18,41
18-04-2024	196.171	2,69%	17,78	17,87	19,13	18,71
17-04-2024	146.717	4,53%	17,78	17,64	18,61	18,22
16-04-2024	260.697	-0,97%	17,31	16,91	17,48	17,43
15-04-2024	228.945	1,97%	18,87	17,39	18,14	17,60
12-04-2024	248.952	-5,32%	18,87	17,00	18,75	17,26
11-04-2024	242.030	-3,29%	18,87	18,225	19,04	18,23
10-04-2024	309.902	-8,19%	20,27	18,41	19,71	18,84
09-04-2024	183.590	1,74%	20,27	20,15	20,76	20,52
08-04-2024	131.467	0,95%	20,27	20,03	20,53	20,17
05-04-2024	117.971	1,89%	19,44	19,03	20,62	19,98
04-04-2024	361.894	-2,68%	18,55	17,04	20,13	19,61
03-04-2024	112.434	-0,45%	20,18	19,95	20,47	20,15
02-04-2024	105.962	-3,44%	20,86	19,8601	20,93	20,24
01-04-2024	189.633	-0,81%	20,55	20,85	21,25	20,96
28-03-2024	207.968	2,32%	20,55	20,55	21,42	21,13
27-03-2024	135.891	6,88%	19,36	19,36	20,65	20,65
26-03-2024	177.326	1,26%	19,15	18,7992	19,78	19,32
25-03-2024	159.524	1,87%	18,85	18,75	19,37	19,08
22-03-2024	135.784	-1,21%	18,89	18,46	19,185	18,73
21-03-2024	178.799	6,52%	17,90	17,65	19,04	18,96
20-03-2024	221.368	-1,33%	17,93	17,51	17,995	17,80
19-03-2024	195.077	1,29%	17,81	17,79	18,295	18,04
18-03-2024	111.083	-7,86%	18,84	17,64	19,145	17,81
15-03-2024	356.396	0,99%	18,84	17,58	19,59	19,33
14-03-2024	119.837	-3,63%	19,72	18,98	19,72	19,14
13-03-2024	89.844	2,85%	19,29	19,36	19,90	19,86
12-03-2024	67.697	-1,78%	19,67	19,27	19,62	19,31
11-03-2024	116.682	1,66%	19,37	19,22	19,87	19,66
08-03-2024	141.983	-1,48%	19,92	19,165	19,92	19,34
07-03-2024	83.132	1,19%	19,51	19,38	19,845	19,63
06-03-2024	95.744	-1,67%	20,00	19,27	20,00	19,40
05-03-2024	107.424	-1,99%	20,07	19,56	20,28	19,73
04-03-2024	141.401	-5,00%	21,22	20,10	21,435	20,13
01-03-2024	171.494	7,24%	20,05	19,8943	21,24	21,19
29-02-2024	433.859	-4,37%	20,74	19,1712	20,775	19,69
28-02-2024	299.856	-14,14%	22,65	20,5917	22,73	20,59
27-02-2024	134.709	-0,08%	24,31	23,86	24,355	23,98
26-02-2024	86.254	0,13%	23,77	23,50	24,06	24,00
23-02-2024	81.507	1,23%	23,74	23,41	24,16	23,97
22-02-2024	162.693	-0,46%	23,73	23,23	23,8202	23,68
21-02-2024	76.846	-1,53%	24,24	23,77	24,24	23,79
20-02-2024	139.744	-3,48%	24,92	23,80	24,94	24,16
19-02-2024	56.720	0,00%	24,92	24,75	25,42	25,03
16-02-2024	56.720	3,60%	24,92	24,75	25,42	25,03
15-02-2024	186.554	3,60%	24,46	24,50	25,07	25,03
14-02-2024	145.364	3,12%	23,69	23,48	24,40	24,16
13-02-2024	113.045	-7,83%	24,47	23,215	24,57	23,43
12-02-2024	76.785	2,25%	24,75	24,71	25,50	25,42
09-02-2024	70.805	1,22%	24,68	24,46	25,0668	24,86
08-02-2024	72.474	0,49%	24,47	24,27	24,6179	24,56
07-02-2024	68.780	-0,29%	24,49	24,29	24,65	24,44
06-02-2024	103.499	-0,24%	24,82	24,31	24,84	24,51
05-02-2024	106.481	-2,89%	24,82	24,29	24,8806	24,57
02-02-2024	75.388	-2,36%	27,36	25,13	25,61	25,30
01-02-2024	153.734	-0,87%	27,36	25,87	26,81	26,10
31-01-2024	126.362	-3,45%	27,36	26,31	27,70	26,33
30-01-2024	48.002	0,70%	26,04	26,66	27,5799	27,27
29-01-2024	67.535	4,40%	26,04	25,68	27,11	27,08
26-01-2024	64.490	-1,56%	26,65	25,84	26,68	25,94
25-01-2024	77.186	2,05%	26,30	25,8597	26,35	26,35
24-01-2024	55.624	0,19%	26,30	25,73	26,30	25,82
23-01-2024	68.706	-0,08%	26,22	25,704	26,44	25,77
22-01-2024	66.084	1,22%	25,50	25,43	25,92	25,79
19-01-2024	69.542	-2,64%	26,18	25,14	26,07	25,48
18-01-2024	53.513	0,73%	26,18	25,61	26,20	26,17
17-01-2024	60.719	-0,99%	26,76	25,75	26,16	25,98
16-01-2024	84.094	-3,21%	26,76	26,15	26,90	26,24
15-01-2024	58.816	0,19%	27,57	26,93	27,63	27,11
12-01-2024	58.816	0,19%	27,57	26,93	27,63	27,11
11-01-2024	50.994	-1,02%	27,12	26,685	27,175	27,06
10-01-2024	73.336	0,26%	27,68	26,9407	27,45	27,34
09-01-2024	107.454	-3,13%	27,68	27,11	27,68	27,27
08-01-2024	129.828	1,11%	27,83	27,19	28,20	28,15
05-01-2024	208.179	2,24%	27,13	27,005	28,49	27,84
04-01-2024	215.889	-7,70%	30,44	26,45	30,44	27,23
03-01-2024	102.057	-2,87%	31,33	29,41	30,30	29,50
02-01-2024	113.049	0,70%	31,33	29,66	30,505	30,37
29-12-2023	108.707	-4,38%	31,33	30,055	31,40	30,16
28-12-2023	64.407	-0,22%	31,25	31,14	31,59	31,54
27-12-2023	47.396	0,48%	31,46	31,35	31,66	31,61
26-12-2023	59.527	0,64%	30,88	30,88	31,56	31,46
22-12-2023	51.615	0,87%	29,49	31,13	31,625	31,26
21-12-2023	55.694	1,54%	29,49	30,65	31,3299	30,99
20-12-2023	116.104	0,40%	29,49	30,47	31,34	30,52