Steel Dynamics Inc (STLD)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 12/09/2025 |
367.938 |
-2,53%
|
132,28
|
130,59
|
133,98
|
130,65
|
| 11/09/2025 |
676.334 |
0,93%
|
134,28
|
132,02
|
136,44
|
133,99
|
| 10/09/2025 |
447.562 |
1,84%
|
129,77
|
129,64
|
133,43
|
132,72
|
| 09/09/2025 |
836.990 |
-3,15%
|
136,23
|
129,97
|
136,23
|
130,29
|
| 08/09/2025 |
915.132 |
-0,07%
|
134,63
|
132,68
|
135,56
|
134,54
|
| 05/09/2025 |
971.032 |
2,88%
|
130,70
|
128,28
|
136,10
|
134,63
|
| 04/09/2025 |
769.779 |
0,98%
|
129,5802
|
127,44
|
130,94
|
130,86
|
| 03/09/2025 |
859.487 |
0,44%
|
129,66
|
126,88
|
129,85
|
129,59
|
| 02/09/2025 |
917.487 |
-1,45%
|
129,49
|
127,435
|
130,029
|
129,02
|
| 29/08/2025 |
561.792 |
-0,49%
|
130,94
|
130,54
|
132,71
|
130,92
|
| 28/08/2025 |
394.561 |
-0,87%
|
133,17
|
130,285
|
133,255
|
131,57
|
| 27/08/2025 |
431.589 |
0,74%
|
131,73
|
130,95
|
133,065
|
132,70
|
| 26/08/2025 |
518.127 |
-1,17%
|
133,01
|
131,15
|
133,49
|
131,73
|
| 25/08/2025 |
566.283 |
0,45%
|
132,68
|
130,65
|
134,30
|
133,28
|
| 22/08/2025 |
1.571.772 |
5,51%
|
126,26
|
126,23
|
132,84
|
132,68
|
| 21/08/2025 |
1.211.400 |
0,44%
|
125,30
|
124,77
|
127,78
|
125,76
|
| 20/08/2025 |
724.945 |
-2,20%
|
128,42
|
125,295
|
129,21
|
125,45
|
| 19/08/2025 |
798.313 |
1,92%
|
126,50
|
123,61
|
128,43
|
128,22
|
| 18/08/2025 |
673.072 |
-0,40%
|
126,42
|
125,15
|
126,94
|
125,91
|
| 15/08/2025 |
826.433 |
-0,83%
|
130,43
|
126,32
|
131,0112
|
126,42
|
| 14/08/2025 |
813.061 |
-1,36%
|
128,80
|
125,735
|
129,6199
|
127,48
|
| 13/08/2025 |
1.297.180 |
2,90%
|
123,345
|
123,345
|
129,8499
|
129,24
|
| 12/08/2025 |
1.509.827 |
2,61%
|
123,50
|
121,68
|
126,65
|
125,60
|
| 11/08/2025 |
729.982 |
-0,51%
|
123,89
|
119,89
|
124,01
|
122,41
|
| 08/08/2025 |
685.251 |
0,78%
|
122,85
|
122,245
|
123,86
|
123,02
|
| 07/08/2025 |
693.811 |
-0,13%
|
124,20
|
121,37
|
125,00
|
122,07
|
| 06/08/2025 |
737.142 |
-1,05%
|
124,50
|
121,93
|
125,16
|
122,23
|
| 05/08/2025 |
748.215 |
1,79%
|
122,00
|
121,40
|
124,16
|
123,53
|
| 04/08/2025 |
555.238 |
-0,85%
|
124,43
|
120,87
|
124,43
|
121,36
|
| 01/08/2025 |
928.471 |
-4,06%
|
127,56
|
121,6601
|
127,56
|
122,37
|
| 31/07/2025 |
968.717 |
0,09%
|
127,45
|
125,30
|
129,06
|
127,56
|
| 30/07/2025 |
774.760 |
-0,08%
|
128,78
|
126,21
|
129,15
|
127,45
|
| 29/07/2025 |
1.079.021 |
-2,08%
|
130,31
|
126,435
|
131,405
|
127,515
|
| 28/07/2025 |
797.547 |
-0,46%
|
131,49
|
129,555
|
131,49
|
130,225
|
| 25/07/2025 |
774.324 |
3,15%
|
129,61
|
126,16
|
131,01
|
130,83
|
| 24/07/2025 |
915.030 |
-2,98%
|
132,51
|
126,47
|
133,47
|
126,83
|
| 23/07/2025 |
907.398 |
-1,15%
|
128,08
|
127,602
|
134,66
|
130,72
|
| 22/07/2025 |
1.994.164 |
-1,70%
|
133,56
|
127,602
|
135,80
|
132,24
|
| 21/07/2025 |
1.140.257 |
2,20%
|
131,63
|
131,63
|
135,80
|
134,53
|
| 18/07/2025 |
643.261 |
0,37%
|
127,21
|
127,21
|
132,131
|
131,63
|
| 17/07/2025 |
1.045.546 |
2,89%
|
128,90
|
125,75
|
131,32
|
131,15
|
| 16/07/2025 |
925.682 |
-1,08%
|
133,71
|
126,18
|
133,71
|
127,47
|
| 15/07/2025 |
715.795 |
-5,20%
|
134,49
|
126,29
|
134,70
|
128,86
|
| 14/07/2025 |
565.415 |
-1,37%
|
135,00
|
133,13
|
135,00
|
133,22
|
| 11/07/2025 |
644.488 |
-1,67%
|
137,52
|
134,16
|
139,57
|
135,07
|
