SCHNITZER STEEL INDS INC-A (SCHN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
01/08/2023	141.949	-1,02%	35,90	35,24	35,93	35,84
31/07/2023	234.718	4,62%	34,76	34,76	36,64	36,21
28/07/2023	134.514	2,46%	32,82	33,88	34,88	34,61
27/07/2023	173.967	2,18%	32,82	32,945	34,43	33,78
26/07/2023	163.657	-1,25%	32,82	30,82	33,64	33,06
25/07/2023	155.989	2,17%	32,82	32,8894	33,72	33,48
24/07/2023	160.282	1,20%	32,46	32,11	33,22	32,77
21/07/2023	219.929	-0,77%	32,28	31,81	32,92	32,38
20/07/2023	195.953	1,65%	32,28	31,34	32,80	32,63
19/07/2023	196.005	1,61%	30,76	31,03	32,23	32,10
18/07/2023	176.363	2,33%	29,95	29,83	31,77	31,59
17/07/2023	89.629	1,98%	29,95	29,83	31,07	30,87
14/07/2023	96.533	-0,60%	30,45	29,62	30,43	30,27
13/07/2023	132.761	1,39%	30,49	30,135	30,73	30,64
12/07/2023	239.997	0,07%	29,37	30,10	31,385	30,22
11/07/2023	128.873	2,83%	28,25	29,23	30,24	30,20
10/07/2023	150.848	2,87%	28,25	27,99	29,56	29,37
07/07/2023	182.862	2,33%	27,96	27,96	28,80	28,55
06/07/2023	118.044	-2,17%	28,35	27,195	28,355	27,90
05/07/2023	139.162	-4,97%	29,97	28,50	29,97	28,52
04/07/2023	69.239	0,07%	29,91	29,91	30,535	30,01
03/07/2023	69.239	0,07%	29,91	29,91	30,535	30,01
30/06/2023	91.170	-1,90%	29,64	29,95	30,61	29,99
29/06/2023	137.257	3,14%	29,64	29,64	30,78	30,57
28/06/2023	179.402	-3,48%	30,61	29,10	30,61	29,64
27/06/2023	394.417	-3,15%	31,00	28,58	31,75	30,71
26/06/2023	150.708	1,70%	31,37	31,37	32,12	31,71
23/06/2023	230.996	-3,23%	31,69	31,10	32,08	31,18
22/06/2023	131.492	-0,25%	32,13	32,07	32,525	32,22
21/06/2023	127.328	0,65%	31,65	31,69	32,78	32,30
20/06/2023	111.179	-0,74%	32,14	31,54	32,285	32,09
19/06/2023	221.819	-1,91%	32,96	31,9733	32,96	32,33
16/06/2023	221.819	-1,91%	32,96	31,9733	32,96	32,33
15/06/2023	118.579	0,24%	32,57	32,42	33,20	32,96
14/06/2023	146.904	-0,27%	33,27	32,46	33,76	32,88
13/06/2023	115.679	2,97%	32,29	32,29	33,24	32,97
12/06/2023	105.981	1,17%	31,52	31,30	32,63	32,02
09/06/2023	92.304	0,70%	31,43	31,04	31,68	31,65
08/06/2023	234.104	-1,16%	31,37	30,88	31,92	31,43
07/06/2023	123.410	1,86%	31,27	31,27	32,22	31,80
06/06/2023	113.882	3,17%	30,07	30,07	31,63	31,22
05/06/2023	96.883	-1,14%	30,48	29,72	30,56	30,26
02/06/2023	178.474	8,86%	28,98	29,00	30,87	30,61
01/06/2023	78.783	2,22%	27,57	27,29	28,16	28,12
31/05/2023	69.121	-2,69%	29,00	28,14	29,00	27,51
30/05/2023	69.121	-2,69%	29,00	28,14	29,00	28,26
29/05/2023	79.120	0,59%	29,12	28,90	29,30	29,04
26/05/2023	79.120	0,59%	29,12	28,90	29,30	29,04
25/05/2023	70.780	-0,41%	28,79	28,49	29,12	28,87
24/05/2023	70.570	-2,56%	29,45	28,74	29,50	28,99
23/05/2023	95.010	0,34%	29,48	29,18	29,89	29,75
22/05/2023	67.946	0,71%	29,47	29,23	29,865	29,65
19/05/2023	69.041	-0,17%	29,95	29,10	29,84	29,44
18/05/2023	78.972	1,83%	28,94	28,50	29,605	29,49
17/05/2023	50.740	3,69%	28,13	28,13	29,00	28,96
16/05/2023	106.302	-1,93%	28,15	27,80	28,43	27,93
15/05/2023	70.170	1,28%	28,28	27,92	28,60	28,48
12/05/2023	80.839	0,93%	28,08	27,925	28,44	28,12
11/05/2023	158.018	0,51%	27,23	26,94	27,92	27,86
10/05/2023	132.815	0,54%	28,06	26,83	28,06	27,72
09/05/2023	89.080	0,33%	27,40	27,39	27,905	27,57
08/05/2023	90.888	-2,86%	28,66	27,33	28,70	27,48
05/05/2023	114.487	0,64%	28,63	28,23	29,05	28,29
04/05/2023	152.766	-0,95%	28,28	27,29	28,295	28,11
03/05/2023	133.547	-0,77%	28,60	28,345	29,14	28,38
02/05/2023	125.066	-1,31%	28,93	28,05	28,93	28,60
01/05/2023	85.234	0,31%	29,12	28,79	29,465	28,98
28/04/2023	83.993	-0,04%	28,77	28,64	28,97	28,89
27/04/2023	113.470	2,05%	28,39	28,35	28,95	28,90
26/04/2023	126.403	-3,97%	29,53	28,085	29,705	28,32
25/04/2023	153.506	-3,34%	29,85	29,38	30,34	29,49
24/04/2023	71.705	-0,33%	30,41	30,28	30,82	30,51
21/04/2023	138.416	-1,33%	30,89	30,12	30,90	30,61
20/04/2023	166.357	-0,10%	30,86	30,80	31,33	31,21
19/04/2023	122.255	-0,67%	31,22	30,94	31,555	31,24
18/04/2023	143.415	2,58%	30,86	30,86	31,51	31,45
17/04/2023	143.022	-2,79%	31,58	30,35	31,715	30,66
14/04/2023	131.594	-2,02%	32,10	31,075	32,27	31,54
13/04/2023	124.503	2,03%	31,79	31,10	32,20	32,19
12/04/2023	237.819	1,84%	31,20	30,65	31,675	31,55
11/04/2023	175.381	1,71%	30,80	30,58	31,285	30,98
10/04/2023	180.317	3,82%	29,28	29,28	30,63	30,46
06/04/2023	162.999	2,23%	28,51	27,4039	29,38	29,34
05/04/2023	317.597	-5,37%	28,51	27,02	28,88	28,70
04/04/2023	143.704	-3,35%	31,24	29,9479	31,24	30,33
03/04/2023	230.562	0,90%	31,16	30,43	31,48	31,38
31/03/2023	124.986	2,47%	30,58	30,555	31,16	31,10
30/03/2023	85.997	1,03%	30,40	30,12	30,63	30,35
29/03/2023	110.187	1,52%	29,81	29,725	30,135	30,04
28/03/2023	81.234	-0,20%	29,67	29,34	30,065	29,59
27/03/2023	77.484	1,06%	29,61	29,37	30,02	29,65
24/03/2023	95.663	0,41%	28,72	28,55	29,435	29,34
23/03/2023	87.486	0,52%	29,28	28,89	30,20	29,22
22/03/2023	147.702	-3,17%	29,90	29,04	30,38	29,07
21/03/2023	145.342	3,66%	29,64	29,47	30,89	30,02
20/03/2023	142.863	1,51%	28,81	28,565	29,38	28,96
17/03/2023	627.197	-2,13%	29,15	28,21	29,15	28,53
16/03/2023	190.160	2,14%	28,04	27,60	29,45	29,15
15/03/2023	252.025	-10,56%	30,76	27,66	30,865	28,54
14/03/2023	155.658	0,82%	32,16	31,49	32,82	31,91