Steel Dynamics Inc (STLD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	680.385	-0,36%	131,61	130,82	133,16	132,49
27/02/2024	872.663	1,45%	127,60	130,91	133,56	132,97
26/02/2024	754.159	3,20%	127,60	127,02	131,22	131,07
23/02/2024	491.120	1,79%	121,92	124,55	127,82	127,01
22/02/2024	452.803	2,24%	121,92	122,03	125,05	124,78
21/02/2024	450.231	-0,46%	121,79	120,665	122,46	122,05
20/02/2024	549.091	-0,59%	121,74	120,95	123,61	122,61
19/02/2024	452.142	0,00%	124,47	123,23	125,91	123,34
16/02/2024	452.142	3,01%	124,47	123,23	125,91	123,34
15/02/2024	995.086	3,65%	120,04	120,04	124,35	124,11
14/02/2024	650.259	1,16%	118,99	118,19	120,97	119,74
13/02/2024	763.050	-4,39%	121,61	117,43	122,15	118,37
12/02/2024	591.405	-0,94%	125,25	123,60	126,15	123,81
09/02/2024	574.020	0,12%	125,00	124,21	125,64	124,99
08/02/2024	502.355	0,23%	124,65	123,54	125,745	124,84
07/02/2024	1.046.665	3,65%	120,22	120,21	125,48	124,56
06/02/2024	777.849	-1,09%	121,67	120,03	122,32	120,17
05/02/2024	839.509	1,11%	118,81	118,11	121,82	121,49
02/02/2024	940.364	0,31%	119,38	118,95	121,28	120,16
01/02/2024	1.035.152	-0,75%	115,79	118,57	122,85	119,79
31/01/2024	1.121.327	-1,44%	115,79	120,52	122,88	120,69
30/01/2024	1.080.905	4,78%	115,79	115,79	122,88	122,45
29/01/2024	954.571	0,74%	115,57	112,84	116,93	116,86
26/01/2024	732.493	0,09%	116,37	115,34	117,93	116,00
25/01/2024	779.167	-0,55%	117,38	114,755	118,15	115,90
24/01/2024	1.882.997	0,34%	110,08	110,00	118,5594	116,54
23/01/2024	1.371.464	0,62%	116,38	115,50	117,71	116,14
22/01/2024	928.861	2,28%	112,20	112,20	115,55	115,43
19/01/2024	700.307	0,15%	112,46	111,33	113,22	112,86
18/01/2024	619.363	0,30%	112,81	111,55	113,88	112,69
17/01/2024	811.012	0,67%	113,29	109,68	113,17	112,35
16/01/2024	797.278	-1,43%	113,29	111,50	113,3841	111,60
15/01/2024	572.677	0,09%	113,29	112,425	115,01	113,22
12/01/2024	572.677	0,09%	113,29	112,425	115,01	113,22
11/01/2024	617.994	0,25%	112,75	111,07	113,47	113,12
10/01/2024	745.704	-0,15%	115,37	112,325	113,73	112,84
09/01/2024	905.456	-3,44%	115,37	112,76	115,97	113,01
08/01/2024	919.156	1,52%	115,37	113,55	117,29	117,99
05/01/2024	1.246.186	-0,21%	115,93	115,3853	117,97	116,22
04/01/2024	997.768	-2,23%	118,73	116,335	119,845	116,46
03/01/2024	871.531	0,17%	117,86	116,45	121,41	119,11
02/01/2024	651.678	0,69%	117,83	117,77	120,53	118,91
29/12/2023	599.539	-0,82%	118,85	117,69	119,05	118,10
28/12/2023	309.173	-1,16%	121,35	118,73	120,67	119,08
27/12/2023	626.176	-0,29%	121,35	120,70	122,18	120,90
26/12/2023	209.485	-0,48%	122,05	121,21	122,47	121,25
22/12/2023	471.530	1,37%	120,61	120,13	122,3325	121,84
21/12/2023	570.249	-0,07%	120,91	120,04	121,435	120,19
20/12/2023	648.921	-2,47%	122,17	120,18	123,925	120,27
19/12/2023	864.013	0,97%	122,37	121,68	123,81	123,32
18/12/2023	1.608.353	-1,92%	120,20	121,86	128,57	122,13
15/12/2023	3.168.661	4,52%	120,20	119,35	127,76	124,52
14/12/2023	1.715.151	3,27%	115,99	115,893	119,32	119,13
13/12/2023	926.369	1,38%	113,99	111,65	116,31	115,36
12/12/2023	814.351	-0,85%	115,00	111,93	115,00	113,79
11/12/2023	851.822	1,42%	114,05	111,795	114,945	114,77
08/12/2023	584.716	-1,09%	114,05	113,11	115,57	113,16
07/12/2023	726.637	0,64%	116,03	112,335	114,45	114,41
06/12/2023	894.582	-2,51%	116,03	113,61	117,955	113,68
05/12/2023	804.180	-1,82%	118,25	115,43	118,45	116,61
04/12/2023	875.648	-0,82%	118,02	117,50	120,30	118,77
01/12/2023	658.738	0,52%	120,00	118,95	120,595	119,75
30/11/2023	2.671.438	3,15%	114,31	115,37	119,37	119,13
29/11/2023	596.753	1,10%	114,31	113,4916	115,52	115,49
28/11/2023	734.101	-0,89%	115,05	113,88	116,59	114,23
27/11/2023	920.588	3,36%	112,59	111,935	115,456	115,25
24/11/2023	251.793	-1,14%	112,59	111,14	112,97	111,42
23/11/2023	491.129	0,37%	111,69	111,73	113,055	113,08
22/11/2023	485.362	0,04%	111,69	111,73	113,055	112,70
21/11/2023	549.134	0,72%	111,69	111,51	113,56	112,66
20/11/2023	654.432	0,84%	111,42	111,28	112,64	111,86
17/11/2023	795.591	0,96%	110,56	110,56	112,07	110,93
16/11/2023	656.618	-1,24%	110,63	108,22	111,125	109,88
15/11/2023	653.106	0,46%	111,17	110,84	111,925	111,26
14/11/2023	1.020.666	3,08%	108,87	108,26	111,19	110,75
13/11/2023	1.074.202	-1,45%	108,66	107,38	109,00	107,44
10/11/2023	820.508	0,29%	109,37	108,12	109,8806	109,02
09/11/2023	728.251	-0,43%	110,00	108,26	110,42	108,70
08/11/2023	948.967	-0,98%	110,45	108,80	110,718	109,17
07/11/2023	900.457	-1,40%	112,84	109,455	111,42	110,25
06/11/2023	736.547	-0,05%	112,84	111,41	113,51	111,81
03/11/2023	864.941	0,30%	110,00	111,84	114,18	111,87
02/11/2023	902.608	2,31%	107,06	109,84	111,87	111,54
01/11/2023	1.196.366	2,36%	107,06	105,6301	109,35	109,02
31/10/2023	1.306.554	1,84%	104,85	104,08	107,06	106,51
30/10/2023	997.155	0,46%	102,84	102,865	105,25	104,59
27/10/2023	506.142	1,70%	102,84	101,66	104,555	104,095
26/10/2023	1.249.777	2,52%	101,37	99,01	103,795	102,36
25/10/2023	845.766	-1,75%	101,37	99,01	101,70	99,84
24/10/2023	1.588.920	2,91%	99,56	98,78	102,59	101,62
23/10/2023	990.454	-0,20%	98,61	98,48	101,11	98,75
20/10/2023	1.480.609	-0,25%	98,77	98,65	101,905	98,95
19/10/2023	2.536.363	-4,07%	105,26	98,25	108,20	99,20
18/10/2023	855.702	-3,16%	103,86	102,93	105,425	103,41
17/10/2023	771.062	1,97%	107,32	103,52	107,24	106,78
16/10/2023	715.800	-1,12%	105,50	104,52	107,891	104,72
13/10/2023	684.836	0,09%	105,50	104,88	106,885	105,91
12/10/2023	880.975	-4,23%	109,32	104,68	109,51	105,82
11/10/2023	683.276	0,67%	109,20	109,15	111,06	110,49
10/10/2023	791.327	0,95%	109,20	109,20	111,43	109,76