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 >
13-03-2023	173.697	-3,92%	32,42	31,57	32,54	31,65
10-03-2023	217.684	0,15%	33,13	32,39	33,87	32,94
09-03-2023	141.233	-3,86%	34,10	32,65	34,32	32,89
08-03-2023	171.088	3,70%	33,03	32,88	34,24	34,21
07-03-2023	299.396	-3,37%	34,05	32,89	34,73	32,99
06-03-2023	197.115	-4,21%	35,63	33,77	35,63	34,14
03-03-2023	167.733	1,34%	35,39	35,17	36,51	35,64
02-03-2023	202.903	3,93%	33,78	33,52	35,21	35,17
01-03-2023	743.350	3,52%	32,81	32,55	33,92	33,84
28-02-2023	266.268	-0,03%	32,77	32,60	33,16	32,69
27-02-2023	105.381	2,35%	32,24	32,15	32,83	32,70
24-02-2023	86.717	-1,27%	31,61	31,09	32,02	31,95
23-02-2023	109.194	-1,97%	33,21	31,82	33,43	32,36
22-02-2023	157.762	0,00%	32,93	32,68	33,34	33,01
21-02-2023	149.158	-2,51%	33,81	32,725	34,21	33,01
20-02-2023	186.415	0,80%	33,75	33,20	34,00	33,86
17-02-2023	186.415	0,80%	33,75	33,20	34,00	33,86
16-02-2023	159.182	0,72%	33,30	33,02	33,87	33,59
15-02-2023	140.043	1,37%	32,48	32,4575	33,47	33,35
14-02-2023	174.498	1,76%	32,10	31,92	33,46	32,90
13-02-2023	320.851	2,51%	31,30	30,97	32,355	32,33
10-02-2023	513.107	2,50%	30,71	30,63	31,69	31,54
09-02-2023	214.964	-4,17%	32,57	30,73	32,57	30,77
08-02-2023	219.469	-5,78%	33,89	32,09	33,89	32,11
07-02-2023	152.601	-0,55%	34,21	32,87	34,355	34,08
06-02-2023	194.990	1,72%	33,40	33,22	34,785	34,27
03-02-2023	205.762	-0,97%	33,80	33,61	34,80	33,69
02-02-2023	240.876	-0,15%	34,31	33,81	34,39	34,02
01-02-2023	232.077	0,68%	33,62	33,145	34,30	34,07
31-01-2023	113.920	0,36%	33,51	33,22	33,92	33,84
30-01-2023	75.642	-0,98%	33,56	33,56	34,37	33,72
27-01-2023	92.580	-0,78%	34,31	33,7838	34,78	34,24
26-01-2023	184.531	2,77%	33,72	33,48	34,53	34,51
25-01-2023	244.141	1,54%	32,66	32,32	33,75	33,58
24-01-2023	103.924	-1,81%	33,46	32,755	33,96	33,07
23-01-2023	120.348	-1,15%	34,18	33,39	34,4462	33,68
20-01-2023	157.556	1,34%	33,63	33,24	34,22	34,07
19-01-2023	166.845	-0,65%	33,50	33,015	34,12	33,62
18-01-2023	176.754	1,84%	33,71	33,66	35,16	33,84
17-01-2023	117.229	-3,37%	34,10	33,11	34,63	33,23
16-01-2023	167.291	1,51%	34,24	33,90	34,52	35,00
13-01-2023	167.291	1,51%	34,24	33,90	34,52	35,00
12-01-2023	157.613	0,64%	34,55	33,70	34,89	34,48
11-01-2023	148.793	1,54%	34,00	34,00	35,28	34,26
10-01-2023	161.082	9,26%	30,87	30,77	33,88	33,74
09-01-2023	145.269	-3,83%	32,35	30,87	32,62	30,88
06-01-2023	184.873	4,49%	30,95	30,95	32,61	32,11
05-01-2023	183.411	-2,41%	31,50	30,55	31,61	30,73
04-01-2023	121.073	0,74%	31,21	31,06	31,94	31,49
03-01-2023	162.926	1,99%	30,97	30,78	31,84	31,26
02-01-2023	129.017	-2,11%	31,14	30,54	31,62	30,65
30-12-2022	129.017	-2,11%	31,14	30,54	31,62	30,65
29-12-2022	162.200	1,13%	31,18	31,03	31,62	31,31
28-12-2022	107.399	-3,10%	31,83	30,845	31,90	30,96
27-12-2022	106.626	3,26%	30,95	30,3656	32,12	31,95
23-12-2022	16.071	-1,30%	31,81	30,91	31,81	31,08
22-12-2022	101.227	-1,13%	31,58	30,00	31,70	31,49
21-12-2022	127.971	0,38%	32,16	31,585	32,35	31,85
20-12-2022	126.044	1,02%	31,19	31,145	32,22	31,73
19-12-2022	159.636	-3,15%	32,79	30,84	32,79	31,41
16-12-2022	783.777	0,53%	31,55	31,39	32,75	32,4309
15-12-2022	177.445	-3,50%	32,82	31,89	32,745	32,26
14-12-2022	169.789	-0,86%	33,32	32,145	33,77	33,43
13-12-2022	180.874	2,24%	34,46	33,34	34,57	33,72
12-12-2022	133.761	0,76%	32,72	32,12	33,27	32,98
09-12-2022	115.504	-3,39%	33,74	32,71	34,29	32,73
08-12-2022	77.251	2,36%	33,78	33,63	34,43	33,88
07-12-2022	80.532	-2,45%	33,88	32,87	34,31	33,10
06-12-2022	375.840	1,19%	33,62	33,70	34,78	33,93
05-12-2022	281.599	-3,43%	34,78	33,49	35,105	33,53
02-12-2022	319.331	3,95%	34,40	33,13	34,79	34,72
01-12-2022	318.886	-2,71%	34,40	32,92	34,58	33,40
30-11-2022	311.800	1,87%	34,06	33,185	34,49	34,33
29-11-2022	223.375	2,15%	33,35	33,411	33,82	33,70
28-11-2022	397.960	-1,41%	33,40	32,45	33,01	32,98
25-11-2022	196.280	-1,54%	33,40	33,12	33,79	33,45
24-11-2022	228.415	-1,54%	33,71	32,58	33,34	33,27
23-11-2022	228.415	-1,54%	33,71	32,58	33,34	33,27
22-11-2022	274.673	1,66%	33,70	33,25	34,42	33,79
21-11-2022	399.652	2,12%	32,01	31,7567	33,58	33,24
18-11-2022	215.300	-0,85%	31,89	32,07	33,04	32,55
17-11-2022	346.458	0,64%	31,89	31,86	32,82	32,83
16-11-2022	336.056	0,03%	29,70	32,0556	32,905	32,62
15-11-2022	465.505	1,02%	29,70	32,04	33,45	32,55
14-11-2022	126.953	1,32%	29,70	31,17	32,705	32,22
11-11-2022	176.746	7,83%	29,70	29,70	32,65	31,80
10-11-2022	120.504	9,14%	27,54	28,20	29,45	29,49
09-11-2022	94.732	-2,82%	27,54	27,00	27,78	27,015
08-11-2022	127.297	0,14%	27,75	27,50	28,535	27,80
07-11-2022	77.440	-0,89%	27,97	27,54	28,135	27,72
04-11-2022	87.560	6,68%	27,19	27,29	28,57	27,94
03-11-2022	81.494	-1,58%	27,89	25,96	26,89	26,19
02-11-2022	91.263	-5,13%	27,89	26,531	28,15	26,61
01-11-2022	200.578	3,93%	27,89	27,33	28,40	28,05
31-10-2022	124.917	-2,74%	27,89	26,91	27,68	26,99
28-10-2022	159.369	-0,79%	27,89	26,62	27,87	27,76
27-10-2022	178.123	-6,70%	29,11	27,85	29,795	27,98
26-10-2022	113.269	4,39%	29,11	29,16	31,20	29,73
25-10-2022	157.663	-0,95%	29,11	28,41	29,78	29,36
24-10-2022	216.148	-4,97%	28,93	28,26	31,49	29,64