Steel Connect Ord Shs (STCN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3
09/10/2023	4.915	-2,14%	10,38	10,1512	11,00	10,51
06/10/2023	1.257	0,56%	10,38	10,40	10,5399	10,74
05/10/2023	2.283	5,12%	10,38	10,59	10,95	10,68
04/10/2023	1.487	3,73%	10,15	9,96	10,35	10,56
03/10/2023	2.472	-6,27%	10,64	10,0631	10,68	10,01
02/10/2023	2.686	-0,28%	10,53	9,655	10,56	10,67
29/09/2023	5.171	-3,52%	10,97	10,40	11,00	10,70
28/09/2023	2.302	1,65%	10,94	10,7124	11,25	11,09
27/09/2023	5.341	2,31%	10,80	10,78	11,2502	11,07
26/09/2023	8.083	-0,83%	10,88	10,5001	11,005	10,82
25/09/2023	1.798	-2,59%	11,00	11,10	11,29	10,91
22/09/2023	8.625	2,38%	11,00	10,9043	11,71	11,20
21/09/2023	7.139	-3,53%	11,40	11,2606	11,29	10,94
20/09/2023	5.896	-0,53%	11,40	11,09	11,75	11,34
19/09/2023	13.987	4,30%	10,90	10,345	11,589	11,40
18/09/2023	12.283	5,50%	10,39	9,99	10,97	10,93
15/09/2023	6.011	1,97%	10,14	9,955	10,50	10,36
14/09/2023	5.761	6,61%	9,55	9,27	9,604	10,16
13/09/2023	1.150	4,02%	9,27	9,4306	9,4306	9,57
12/09/2023	18.572	-1,16%	9,48	9,335	9,70	9,40
11/09/2023	4.900	1,17%	9,24	9,24	9,635	9,51
08/09/2023	8.740	-4,38%	9,60	9,16	9,64	9,16
07/09/2023	6.918	-4,43%	9,60	9,0501	10,00	9,28
06/09/2023	5.533	-3,58%	10,13	9,25	10,122	9,71
05/09/2023	864	0,00%	10,13	10,00	10,00	10,07
04/09/2023	980	-0,49%	10,18	10,07	10,49	10,07
01/09/2023	980	-0,49%	10,18	10,07	10,49	10,07
31/08/2023	7.766	-2,13%	10,39	10,12	10,50	10,12
30/08/2023	1.600	-0,39%	10,38	10,60	10,69	10,34
29/08/2023	2.175	0,97%	10,42	10,45	10,69	10,38
28/08/2023	6.518	-1,15%	10,41	10,29	10,6999	10,28
25/08/2023	3.584	-5,80%	10,98	9,8801	10,76	10,40
24/08/2023	2.121	3,18%	10,81	10,6106	11,04	11,04
23/08/2023	1.289	3,78%	10,31	10,7132	10,75	10,70
22/08/2023	4.254	-1,15%	10,30	10,07	10,66	10,29
21/08/2023	6.121	-7,47%	11,20	10,24	11,19	10,41
18/08/2023	5.007	1,41%	10,64	10,46	11,50	10,79
17/08/2023	4.419	0,28%	10,66	10,50	10,77	10,64
16/08/2023	2.748	-1,39%	10,71	10,71	10,97	10,61
15/08/2023	1.013	0,56%	10,75	10,80	11,00	10,76
14/08/2023	7.019	-4,72%	11,42	10,51	11,04	10,70
11/08/2023	8.511	-0,62%	11,42	10,8819	11,49	11,30
10/08/2023	2.158	-3,15%	11,71	11,37	11,83	11,37
09/08/2023	7.062	-2,65%	12,23	11,51	12,23	11,74
08/08/2023	7.984	4,01%	11,76	11,85	12,48	12,19
07/08/2023	7.774	3,53%	11,52	11,20	12,00	11,72
04/08/2023	2.396	-1,19%	11,70	11,50	11,70	11,59
03/08/2023	8.634	5,58%	11,14	10,92	11,73	11,73
02/08/2023	39.018	10,30%	10,14	10,105	11,44	11,14
01/08/2023	3.579	3,07%	9,77	10,09	10,45	10,08
31/07/2023	13.782	7,08%	9,51	9,51	10,20	9,98
28/07/2023	3.526	-4,12%	9,45	9,335	9,90	9,32
27/07/2023	50.829	2,53%	9,45	9,5054	10,25	9,72
26/07/2023	6.010	4,06%	10,00	8,8935	9,542	9,48
25/07/2023	5.483	-6,80%	10,00	9,2738	9,69	9,2738
24/07/2023	17.862	7,10%	10,00	9,31	10,0045	9,95
21/07/2023	13.781	-1,76%	9,82	9,06	10,30	9,50
20/07/2023	11.959	2,48%	9,28	8,85	9,9899	9,469
19/07/2023	15.380	7,32%	8,02	8,3293	9,24	9,24
18/07/2023	12.555	2,50%	8,02	8,02	8,61	8,61
17/07/2023	16.274	4,35%	8,20	8,03	8,395	8,40
14/07/2023	10.187	-2,90%	8,29	8,00	8,4188	8,05
13/07/2023	12.399	-6,54%	8,90	8,40	8,90	8,29
12/07/2023	8.727	3,99%	8,50	8,52	8,99	8,87
11/07/2023	8.995	-2,51%	8,84	8,19	8,84	8,53
10/07/2023	15.941	1,86%	8,58	8,40	9,25	8,75
07/07/2023	12.342	6,05%	8,02	8,0699	8,7202	8,59
06/07/2023	6.915	-0,49%	7,66	7,799	8,1162	8,10
05/07/2023	8.382	-2,86%	8,14	7,799	8,14	8,14
04/07/2023	19.911	-2,27%	8,40	7,72	8,56	8,19
03/07/2023	19.911	-2,27%	8,40	7,72	8,56	8,19
30/06/2023	8.350	3,84%	8,21	8,16	8,39	8,38
29/06/2023	31.708	5,67%	7,93	7,8601	8,39	8,39
28/06/2023	19.102	-0,75%	7,94	7,51	8,13	7,94
27/06/2023	53.214	-6,87%	8,21	7,6849	8,4791	8,00
26/06/2023	29.420	-9,96%	8,80	8,01	9,32	8,59
23/06/2023	73.787	1,74%	11,11	8,1001	11,79	9,34
22/06/2023	88.116	18,59%	7,89	7,60	10,00	9,18