BiG | O banco que entende os seus valores.

Steel Dynamics Inc (STLD)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
05/02/2026	1.184.826	-2,95%	195,97	190,80	199,60	193,02
04/02/2026	1.146.637	3,07%	194,64	191,79	199,10	198,88
03/02/2026	1.049.926	3,43%	188,3226	186,00	195,175	192,95
02/02/2026	961.368	3,89%	179,57	178,168	186,62	186,55
30/01/2026	695.876	-1,32%	180,70	178,64	183,95	179,57
29/01/2026	961.583	4,35%	174,02	174,02	182,26	181,97
28/01/2026	1.033.675	-0,72%	175,98	173,145	176,55	174,38
27/01/2026	1.360.313	1,34%	172,50	170,50	177,53	175,65
26/01/2026	1.304.472	-4,37%	182,49	173,092	185,4577	173,32
23/01/2026	1.121.684	1,40%	178,608	177,77	181,91	181,32
22/01/2026	1.018.269	-0,57%	181,055	177,81	182,64	178,81
21/01/2026	639.054	4,67%	172,98	171,61	180,61	179,83
20/01/2026	483.316	-1,02%	172,00	170,69	173,44	171,81
16/01/2026	824.088	-0,87%	174,12	171,77	175,3048	173,58
15/01/2026	1.480.530	2,52%	171,00	170,40	175,63	175,11
14/01/2026	1.131.014	0,57%	166,93	166,93	173,035	170,80
13/01/2026	815.112	0,29%	170,07	169,17	172,13	169,84
12/01/2026	877.730	0,05%	169,20	166,53	170,79	169,35
09/01/2026	938.809	-1,68%	170,06	168,00	172,49	169,27
08/01/2026	794.023	2,58%	166,18	165,96	173,10	172,16
07/01/2026	1.129.278	-2,53%	172,74	167,16	172,9289	167,83
06/01/2026	1.290.318	0,53%	171,83	168,7968	174,045	172,74
05/01/2026	1.332.495	-2,40%	177,25	170,13	177,31	171,83
02/01/2026	735.407	3,90%	171,59	171,0101	176,585	176,06
31/12/2025	551.684	-0,63%	171,05	168,48	171,765	169,45
30/12/2025	580.661	-1,07%	173,76	169,45	174,2904	169,45
29/12/2025	584.874	-1,47%	174,00	172,25	174,52	172,88
26/12/2025	365.847	0,05%	175,53	174,55	176,66	175,46
24/12/2025	627.686	-1,03%	178,25	173,985	178,30	175,38
23/12/2025	734.383	0,82%	176,09	175,205	178,355	177,20
22/12/2025	754.474	0,85%	175,75	172,74	175,95	175,76
19/12/2025	1.058.048	-0,17%	175,97	173,01	176,98	174,28
18/12/2025	1.111.574	1,07%	172,74	171,51	176,62	174,58
17/12/2025	1.332.486	2,16%	165,03	165,00	172,95	172,74
16/12/2025	618.387	0,11%	168,945	167,365	169,59	169,13
15/12/2025	1.147.286	-1,73%	171,97	166,0823	173,11	168,945
12/12/2025	931.239	-0,60%	174,00	170,44	174,31	171,97
11/12/2025	774.132	1,04%	171,23	170,83	173,86	173,01
10/12/2025	812.516	3,51%	165,43	163,02	172,64	171,23
09/12/2025	583.812	-0,43%	164,46	164,39	167,50	165,43
08/12/2025	627.176	0,56%	166,76	164,72	167,89	166,14
05/12/2025	1.056.829	-1,72%	167,58	163,865	168,20	165,22
04/12/2025	1.311.028	-1,98%	171,50	166,45	171,99	168,11
03/12/2025	1.091.046	2,31%	167,63	167,19	172,94	171,50
02/12/2025	893.827	0,01%	169,59	166,52	169,59	167,63
01/12/2025	545.133	-0,10%	165,69	165,69	169,4911	167,62
28/11/2025	479.823	0,83%	166,62	166,05	168,355	167,83
26/11/2025	663.889	1,44%	166,00	163,96	167,07	166,62
25/11/2025	846.208	1,90%	163,00	161,63	166,4099	164,25
24/11/2025	666.803	1,92%	158,16	156,91	161,77	161,19
21/11/2025	564.120	3,24%	152,80	152,00	159,4788	158,16
20/11/2025	499.660	-1,56%	157,85	152,91	159,73	153,11
19/11/2025	665.656	0,55%	154,61	153,36	156,36	155,46
18/11/2025	542.965	-0,27%	156,00	152,77	156,765	154,61
17/11/2025	595.656	-0,22%	157,98	154,14	158,89	155,07
14/11/2025	787.583	0,53%	152,99	151,21	157,00	155,41
13/11/2025	1.017.468	-2,07%	158,67	151,81	159,00	154,59
12/11/2025	1.243.718	3,59%	152,38	152,38	159,83	157,85
11/11/2025	673.048	-0,03%	152,51	152,02	154,26	152,38
10/11/2025	941.022	0,32%	154,00	150,2197	154,0101	152,43
07/11/2025	552.331	-0,68%	150,28	150,28	153,55	151,94
06/11/2025	704.621	-0,78%	155,33	151,8823	156,6399	152,92
05/11/2025	693.303	1,63%	152,47	150,032	154,845	154,13
04/11/2025	697.183	-2,80%	152,00	150,77	154,74	151,62
03/11/2025	755.062	-0,53%	156,80	153,14	156,80	155,97
31/10/2025	731.921	-0,87%	157,8661	156,495	159,85	156,80
30/10/2025	910.090	-3,24%	164,99	158,05	164,99	158,18
29/10/2025	848.010	1,49%	161,10	159,40	164,7298	163,47
28/10/2025	1.188.559	1,93%	158,01	157,6576	163,10	161,07
27/10/2025	1.397.106	3,32%	154,5813	152,785	158,50	158,02
24/10/2025	1.217.889	1,48%	153,00	151,855	153,6856	152,95
23/10/2025	809.280	1,45%	150,00	148,43	152,08	150,72
22/10/2025	1.120.423	-3,42%	156,43	148,43	156,43	148,56
21/10/2025	2.102.926	5,15%	143,25	143,25	156,24	153,82
20/10/2025	1.241.247	2,47%	146,00	144,78	147,315	146,28
17/10/2025	818.491	0,07%	142,55	141,67	144,39	142,75
16/10/2025	724.601	-2,32%	146,05	140,87	148,00	142,65
15/10/2025	435.394	-0,67%	146,69	145,2016	148,90	146,05
14/10/2025	522.996	1,02%	147,49	142,475	148,54	146,98
13/10/2025	653.585	3,05%	144,00	143,31	147,12	145,54
10/10/2025	587.425	-4,43%	149,09	141,23	149,2774	141,23
09/10/2025	962.637	0,32%	147,00	146,555	149,47	147,78
08/10/2025	361.526	2,70%	145,2837	142,305	146,75	146,55
07/10/2025	651.255	0,78%	143,88	141,42	144,04	142,73
06/10/2025	1.098.819	-2,39%	145,14	141,49	145,925	141,63
03/10/2025	911.393	0,49%	145,39	144,3175	147,00	145,09
02/10/2025	936.389	2,40%	141,98	140,885	145,035	144,39
01/10/2025	683.701	1,14%	135,7633	135,7633	141,73	141,00
30/09/2025	674.587	0,79%	137,00	133,2932	139,71	139,43
29/09/2025	594.153	-0,57%	140,72	137,82	141,00	138,38
26/09/2025	909.726	2,58%	136,4399	136,09	140,13	139,63
25/09/2025	441.306	-0,18%	137,74	134,9745	138,25	136,09
24/09/2025	435.653	-0,21%	134,81	134,81	137,76	136,37
23/09/2025	1.128.909	-1,71%	139,02	135,565	139,85	136,69
22/09/2025	1.033.078	-0,15%	139,30	136,87	139,67	139,07
19/09/2025	910.532	-0,42%	141,00	138,39	141,09	139,27
18/09/2025	726.254	2,29%	136,59	135,335	141,25	139,84
17/09/2025	684.986	-2,03%	140,00	135,92	142,00	136,85
16/09/2025	1.485.609	5,68%	133,00	133,00	141,8999	139,67
15/09/2025	605.626	0,70%	130,00	129,45	132,21	131,58