Steel Dynamics Inc (STLD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	1.065.035	0,13%	97,71	96,57	98,31	97,19
19-05-2023	864.631	-0,77%	98,83	96,35	99,21	97,06
18-05-2023	1.092.350	1,20%	95,56	94,88	98,01	97,81
17-05-2023	1.176.144	1,23%	97,33	96,41	97,74	96,65
16-05-2023	930.860	-2,59%	97,33	95,275	97,975	95,48
15-05-2023	633.356	0,84%	97,87	97,06	98,46	98,02
12-05-2023	896.797	0,22%	98,15	96,50	98,50	97,20
11-05-2023	1.037.769	0,53%	94,30	93,76	97,315	96,99
10-05-2023	1.285.989	-1,07%	99,92	94,72	100,36	96,48
09-05-2023	945.387	-0,37%	96,99	96,30	98,44	97,52
08-05-2023	1.005.774	-0,33%	100,45	97,415	101,26	97,88
05-05-2023	1.242.754	1,90%	98,00	97,93	101,14	98,20
04-05-2023	1.311.394	-5,58%	101,43	95,89	102,00	96,37
03-05-2023	905.503	-1,05%	103,97	101,94	105,81	102,06
02-05-2023	1.024.796	-1,24%	103,77	100,34	104,10	103,14
01-05-2023	923.095	0,46%	103,90	103,55	105,385	104,43
28-04-2023	880.284	-0,40%	103,38	102,39	104,05	103,95
27-04-2023	876.089	2,16%	102,76	101,38	104,66	104,37
26-04-2023	1.197.630	-1,77%	103,94	101,725	104,715	102,16
25-04-2023	1.231.442	-4,62%	107,07	103,97	107,58	104,00
24-04-2023	1.011.963	-0,92%	109,72	108,51	110,6361	109,04
21-04-2023	1.282.752	-1,27%	110,43	106,53	110,43	110,05
20-04-2023	2.481.996	4,93%	103,02	103,02	115,1191	111,46
19-04-2023	928.379	-1,18%	107,04	104,17	107,40	106,22
18-04-2023	1.059.896	1,37%	106,33	106,33	108,25	107,49
17-04-2023	832.752	1,51%	105,24	104,53	106,2899	106,04
14-04-2023	816.571	-0,70%	105,07	103,475	105,765	104,46
13-04-2023	1.378.588	-1,29%	106,79	104,37	106,83	105,20
12-04-2023	1.494.143	-1,33%	108,36	106,44	109,35	106,57
11-04-2023	1.178.837	1,59%	107,92	106,86	108,47	108,01
10-04-2023	1.128.539	2,79%	104,00	104,00	107,96	106,32
06-04-2023	1.141.416	0,20%	103,17	101,19	104,235	103,43
05-04-2023	1.752.305	-0,07%	100,96	100,735	104,65	103,22
04-04-2023	1.795.832	-8,73%	112,77	101,925	113,13	103,29
03-04-2023	1.051.328	0,10%	113,07	111,225	114,06	113,17
31-03-2023	1.081.799	1,54%	112,32	111,13	113,465	113,06
30-03-2023	680.255	1,20%	111,90	110,9501	113,03	111,35
29-03-2023	1.028.407	1,13%	110,90	108,31	111,195	110,46
28-03-2023	828.114	-1,32%	110,58	108,91	111,6801	109,23
27-03-2023	1.472.053	2,12%	109,92	108,54	111,40	110,69
24-03-2023	1.098.042	0,83%	104,97	103,345	109,78	108,39
23-03-2023	1.009.785	0,21%	107,65	106,00	111,05	107,50
22-03-2023	987.319	-3,40%	110,00	107,095	111,09	107,27
21-03-2023	2.463.936	3,14%	110,12	109,09	112,49	111,05
20-03-2023	2.632.094	3,62%	104,99	103,32	108,51	107,67
17-03-2023	4.940.036	-2,22%	105,46	103,095	105,875	103,91
16-03-2023	2.694.423	4,44%	100,01	99,53	106,7886	106,27
15-03-2023	3.068.977	-12,50%	112,82	99,95	112,83	101,75
14-03-2023	1.478.935	-0,68%	118,73	114,76	120,815	116,29
13-03-2023	1.622.694	-2,73%	117,57	115,08	118,83	117,08
10-03-2023	1.514.548	-6,11%	127,81	119,48	127,81	120,36
09-03-2023	961.832	-3,33%	131,70	127,77	133,65	128,19
08-03-2023	885.989	1,24%	130,70	129,51	132,73	132,61
07-03-2023	943.449	-0,75%	131,43	130,64	133,3233	130,99
06-03-2023	1.404.640	-3,00%	134,53	130,46	136,46	131,98
03-03-2023	1.222.728	2,39%	133,20	132,27	136,45	136,06
02-03-2023	1.081.797	2,92%	128,39	127,82	133,31	132,89
01-03-2023	1.310.185	2,39%	126,85	126,47	130,57	129,12
28-02-2023	2.394.162	3,93%	121,83	120,66	127,72	126,11
27-02-2023	1.254.717	2,40%	120,84	119,43	123,04	121,34
24-02-2023	1.087.267	-0,43%	116,98	115,34	118,52	118,50
23-02-2023	952.691	-1,19%	121,16	116,99	121,82	119,01
22-02-2023	999.558	-1,10%	121,74	120,08	122,55	120,44
21-02-2023	863.475	-2,55%	124,11	121,21	126,7357	121,78
20-02-2023	915.677	-0,96%	125,59	123,8742	126,095	124,97
17-02-2023	915.677	-0,96%	125,59	123,8742	126,095	124,97
16-02-2023	741.658	0,40%	125,50	125,04	128,4199	126,18
15-02-2023	967.149	-0,65%	125,12	121,57	125,75	125,68
14-02-2023	926.893	2,22%	123,15	122,76	127,19	126,50
13-02-2023	963.792	1,17%	122,18	121,22	124,50	123,75
10-02-2023	869.511	0,80%	120,56	119,73	123,03	122,321
09-02-2023	955.268	-2,16%	124,65	120,68	125,70	121,35
08-02-2023	984.035	0,67%	122,37	121,955	125,51	124,03
07-02-2023	1.031.560	-0,25%	123,60	121,26	125,16	123,20
06-02-2023	1.238.343	-3,64%	127,63	122,47	127,92	123,51
03-02-2023	1.507.817	1,85%	126,06	126,00	132,48	128,18
02-02-2023	1.184.803	0,42%	125,31	122,56	125,92	125,85
01-02-2023	1.209.288	3,88%	120,64	119,57	126,0226	125,32
31-01-2023	1.493.930	1,30%	118,17	116,97	120,68	120,64
30-01-2023	1.256.649	0,14%	117,82	117,54	121,22	119,09
27-01-2023	1.719.414	-2,07%	120,15	117,57	123,69	118,93
26-01-2023	2.309.368	9,99%	113,86	111,86	121,76	121,44
25-01-2023	1.301.655	2,20%	107,07	107,07	111,21	110,41
24-01-2023	1.037.101	0,32%	106,84	105,015	108,43	108,03
23-01-2023	778.065	-0,31%	107,87	106,91	110,20	107,69
20-01-2023	923.437	0,45%	107,31	106,005	108,20	107,81
19-01-2023	1.011.213	-0,82%	107,90	105,95	108,85	107,33
18-01-2023	1.085.260	-1,79%	110,75	108,11	113,46	108,22
17-01-2023	1.040.043	-1,19%	111,35	109,232	113,695	110,19
16-01-2023	893.411	0,66%	109,79	109,3745	112,41	111,10
13-01-2023	893.411	0,66%	109,79	109,3745	112,41	111,10
12-01-2023	641.860	0,34%	110,45	108,66	111,20	110,37
11-01-2023	1.118.280	2,94%	106,91	106,91	110,22	110,00
10-01-2023	1.031.271	5,41%	101,50	101,50	107,13	106,86
09-01-2023	1.031.677	-1,28%	103,22	101,32	104,37	101,38
06-01-2023	1.059.622	3,95%	100,16	99,70	104,62	102,69
05-01-2023	1.517.887	0,08%	98,33	96,015	100,29	98,79
04-01-2023	1.642.852	3,72%	94,94	94,87	99,34	98,71
03-01-2023	1.383.182	-2,59%	97,80	95,00	98,185	95,17
02-01-2023	970.542	-0,72%	98,10	96,74	98,33	97,70