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 > >>
19/12/2023	67.701	4,40%	29,49	29,00	30,50	30,40
18/12/2023	95.517	-1,39%	30,13	29,00	30,23	29,12
15/12/2023	415.392	0,00%	28,01	28,98	30,06	29,53
14/12/2023	150.639	7,97%	28,01	27,89	29,78	29,53
13/12/2023	120.526	3,80%	26,27	26,05	27,44	27,35
12/12/2023	51.698	-1,20%	26,27	26,07	26,4724	26,35
11/12/2023	97.957	1,14%	26,27	25,685	26,67	26,67
08/12/2023	60.207	0,65%	26,17	26,285	26,97	26,37
07/12/2023	103.074	1,67%	26,57	25,36	26,38	26,20
06/12/2023	76.410	0,55%	26,57	25,70	26,64	25,77
05/12/2023	54.604	-3,57%	26,57	25,62	26,53	25,63
04/12/2023	103.366	0,57%	26,16	26,11	26,705	26,58
01/12/2023	126.214	3,12%	25,37	25,36	26,86	26,43
30/11/2023	88.470	0,95%	25,33	25,12	25,645	25,63
29/11/2023	75.914	0,12%	25,69	25,29	26,02	25,39
28/11/2023	81.877	0,04%	25,22	24,98	25,425	25,36
27/11/2023	80.208	-2,01%	25,84	25,33	25,94	25,35
24/11/2023	25.162	1,28%	25,63	25,6075	25,91	26,09
23/11/2023	49.069	1,06%	25,63	25,62	25,83	25,76
22/11/2023	48.028	1,06%	25,63	25,62	25,83	25,76
21/11/2023	89.024	0,59%	25,33	24,945	25,78	25,49
20/11/2023	134.953	1,00%	24,99	24,54	25,40	25,34
17/11/2023	108.226	2,70%	24,83	24,54	25,13	25,09
16/11/2023	135.744	0,37%	24,09	23,94	24,43	24,43
15/11/2023	136.274	-1,97%	24,70	23,93	24,90	24,34
14/11/2023	258.963	9,05%	22,55	22,55	24,85	24,83
13/11/2023	68.326	-2,65%	23,20	22,736	23,25	22,77
10/11/2023	67.566	-1,86%	23,93	23,23	24,32	23,39
09/11/2023	116.730	0,25%	24,19	23,715	24,32	24,02
08/11/2023	98.825	-0,42%	24,62	23,67	24,11	23,96
07/11/2023	104.443	-3,45%	24,37	24,00	24,685	24,06
06/11/2023	191.305	1,34%	24,30	24,13	24,98	24,92
03/11/2023	164.291	2,24%	24,30	24,30	25,24	24,60
02/11/2023	156.518	3,09%	23,63	23,29	24,09	24,06
01/11/2023	165.908	2,77%	22,47	22,34	23,42	23,34
31/10/2023	143.666	-4,66%	23,80	22,69	24,055	22,71
30/10/2023	167.110	-2,50%	24,53	23,69	24,755	23,82
27/10/2023	32.003	0,97%	24,11	23,805	24,37	24,3344
26/10/2023	130.288	-1,71%	24,85	23,90	24,85	24,10
25/10/2023	145.126	1,03%	26,06	24,02	26,21	24,52
24/10/2023	153.951	3,10%	23,73	23,58	24,41	24,27
23/10/2023	126.090	-1,79%	23,93	23,49	24,09	23,54
20/10/2023	134.975	-4,20%	25,66	23,96	25,07	23,97
19/10/2023	119.412	-3,10%	25,66	24,98	25,66	25,02
18/10/2023	131.883	-1,79%	26,19	25,71	26,365	25,82
17/10/2023	101.177	-1,65%	26,60	26,25	27,00	26,289
16/10/2023	57.029	1,17%	26,86	26,51	27,0907	26,73
13/10/2023	101.372	-2,00%	26,84	26,35	27,00	26,42
12/10/2023	67.611	-2,67%	27,92	26,82	27,965	26,96
11/10/2023	72.484	0,91%	27,15	27,0363	27,825	27,70
10/10/2023	91.327	0,70%	27,54	27,30	27,815	27,45
09/10/2023	72.437	-0,95%	27,26	27,04	27,42	27,26
06/10/2023	70.581	2,42%	26,90	26,88	27,75	27,52
05/10/2023	103.150	0,04%	26,80	26,59	26,95	26,87
04/10/2023	72.258	-0,30%	26,80	26,575	26,985	26,86
03/10/2023	73.114	-3,30%	27,68	26,885	27,83	26,94
02/10/2023	81.970	0,04%	27,68	27,38	27,90	27,86
29/09/2023	81.907	0,98%	27,93	27,485	27,93	27,85
28/09/2023	106.199	0,88%	27,47	27,28	27,83	27,58
27/09/2023	72.720	-0,44%	27,56	26,98	28,02	27,34
26/09/2023	79.224	-1,08%	27,56	27,44	27,90	27,46
25/09/2023	81.957	1,95%	27,57	27,04	27,85	27,76
22/09/2023	78.904	0,63%	27,57	26,995	27,61	27,23
21/09/2023	106.040	-3,46%	27,57	26,83	27,73	27,06
20/09/2023	72.208	-0,78%	28,53	27,95	29,04	28,03
19/09/2023	98.987	-1,53%	28,77	27,99	29,125	28,25
18/09/2023	141.065	-0,49%	28,77	28,33	29,06	28,69
15/09/2023	184.062	-1,97%	29,34	28,79	29,64	28,83
14/09/2023	193.046	5,26%	28,50	28,50	29,62	29,41
13/09/2023	96.784	-1,10%	28,41	27,765	28,45	27,94
12/09/2023	138.676	1,15%	27,92	27,92	28,56	28,25
11/09/2023	200.126	-1,79%	28,11	27,77	29,34	27,93
08/09/2023	97.353	-4,31%	28,11	28,11	29,40	28,44
07/09/2023	70.537	-1,59%	32,56	29,17	30,57	29,72
06/09/2023	87.310	-1,79%	32,56	30,17	31,2575	30,20
05/09/2023	102.445	-5,30%	32,56	29,91	31,03	30,75
04/09/2023	83.335	-2,20%	32,56	32,27	33,515	32,47
01/09/2023	83.335	-2,20%	32,56	32,27	33,515	32,47
31/08/2023	41.105	-0,57%	33,54	33,13	33,92	33,20
30/08/2023	99.150	1,43%	32,32	32,72	33,51	33,39
29/08/2023	64.534	1,67%	31,52	32,22	33,01	32,92
28/08/2023	79.631	0,97%	31,52	32,215	32,7942	32,38
25/08/2023	96.970	2,07%	31,52	31,34	32,15	32,07
24/08/2023	73.556	-0,88%	31,44	31,13	31,71	31,42
23/08/2023	93.853	-0,06%	31,69	31,55	31,985	31,70
22/08/2023	124.283	-0,13%	31,92	31,44	32,20	31,72
21/08/2023	83.417	-1,88%	32,00	31,731	32,82	31,76
18/08/2023	104.692	0,65%	32,00	31,75	32,5025	32,37
17/08/2023	114.218	1,32%	32,00	31,832	33,05	32,16
16/08/2023	95.073	0,10%	31,53	31,491	32,32	31,74
15/08/2023	91.713	-1,98%	31,99	31,32	31,99	31,71
14/08/2023	90.091	2,41%	31,73	31,23	32,38	32,35
11/08/2023	49.474	0,54%	31,34	31,29	31,816	31,59
10/08/2023	102.721	0,42%	31,45	31,02	31,72	31,42
09/08/2023	78.659	-2,86%	32,28	31,05	32,28	31,29
08/08/2023	171.983	-1,14%	31,93	31,075	32,22	32,21
07/08/2023	114.900	-1,48%	33,24	32,50	33,45	32,58
04/08/2023	102.986	-3,16%	34,15	32,96	34,345	33,07
03/08/2023	180.733	-1,19%	35,43	33,31	34,71	34,15
02/08/2023	67.210	-3,57%	35,43	34,47	35,67	34,56