Steel Dynamics Inc (STLD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	970.542	-0,72%	98,10	96,74	98,33	97,70
29/12/2022	998.090	-1,15%	100,00	97,98	100,40	98,41
28/12/2022	846.703	-2,93%	103,01	99,80	103,21	99,89
27/12/2022	886.460	0,30%	103,10	102,315	104,14	102,90
23/12/2022	292.517	-1,23%	103,71	101,38	104,10	101,59
22/12/2022	1.918.733	-1,88%	104,65	99,13	104,65	102,85
21/12/2022	23.733.547	1,57%	103,84	102,98	107,69	104,82
20/12/2022	1.591.192	1,64%	101,71	101,695	105,36	103,20
19/12/2022	1.349.311	0,52%	102,40	100,29	104,37	101,54
16/12/2022	3.991.690	-0,88%	99,69	97,35	103,6199	101,02
15/12/2022	1.782.771	-6,20%	106,41	100,46	106,41	101,92
14/12/2022	1.012.019	-1,56%	110,04	107,26	110,09	108,66
13/12/2022	1.205.105	0,57%	112,49	109,795	113,04	110,38
12/12/2022	954.131	1,25%	107,78	106,49	109,94	109,76
09/12/2022	772.273	-1,16%	109,72	108,26	111,1864	108,76
08/12/2022	1.432.284	2,27%	109,52	108,71	110,74	110,04
07/12/2022	1.336.041	-0,62%	107,32	106,89	110,35	107,60
06/12/2022	4.486.605	1,43%	104,54	104,20	108,935	108,27
05/12/2022	4.122.049	-2,57%	107,77	105,68	109,43	106,74
02/12/2022	5.362.718	4,87%	104,29	104,145	109,63	109,99
01/12/2022	3.098.802	1,59%	102,58	102,66	105,455	105,13
30/11/2022	3.305.912	1,26%	102,58	100,65	103,89	103,93
29/11/2022	2.148.668	-0,78%	102,58	102,05	105,199	102,64
28/11/2022	2.320.455	-0,95%	102,58	101,80	104,78	102,9893
25/11/2022	1.082.926	-2,34%	100,34	103,36	105,37	103,995
24/11/2022	3.050.424	-2,34%	100,34	103,4846	105,99	103,95
23/11/2022	3.050.424	-2,34%	100,34	103,4846	105,99	103,95
22/11/2022	3.771.044	2,89%	100,34	103,29	106,78	106,44
21/11/2022	4.270.300	2,37%	100,34	99,771	104,00	103,02
18/11/2022	2.113.717	-0,37%	100,92	98,38	101,20	100,64
17/11/2022	2.397.833	1,72%	98,67	96,20	101,17	101,01
16/11/2022	2.040.799	-1,43%	98,67	97,80	100,21	99,30
15/11/2022	3.367.348	0,38%	100,84	99,65	103,00	100,4759
14/11/2022	929.110	3,78%	96,27	95,38	102,97	100,40
11/11/2022	1.163.640	0,42%	100,00	96,28	101,91	96,74
10/11/2022	996.948	4,66%	95,46	93,40	96,48	96,34
09/11/2022	731.797	-4,96%	95,46	91,565	96,57	91,97
08/11/2022	780.941	0,84%	96,24	95,535	98,25	96,77
07/11/2022	581.286	0,52%	95,93	94,91	97,36	95,90
04/11/2022	718.600	4,03%	95,58	92,855	96,34	95,24
03/11/2022	608.108	-1,30%	95,84	91,20	93,32	91,55
02/11/2022	807.595	-4,54%	95,84	92,19	96,01	92,36
01/11/2022	927.799	2,83%	96,37	92,865	97,02	96,71
31/10/2022	822.591	-3,14%	97,97	92,87	95,294	91,47
28/10/2022	1.219.646	-3,06%	97,97	94,07	97,22	94,49
27/10/2022	1.191.479	-0,58%	97,97	96,10	98,74	97,47
26/10/2022	1.247.199	0,34%	97,97	96,42	100,39	98,04
25/10/2022	1.310.264	1,51%	86,17	94,32	97,875	97,71
24/10/2022	2.049.844	3,62%	86,17	92,55	96,48	96,26
21/10/2022	2.085.237	8,46%	86,17	86,08	93,27	92,895
20/10/2022	1.467.882	6,07%	80,68	80,00	87,17	85,60
19/10/2022	899.197	-1,30%	81,73	80,16	82,85	80,68
18/10/2022	654.553	2,07%	81,35	80,655	82,98	81,675
17/10/2022	707.753	2,51%	78,97	78,97	81,32	80,02
14/10/2022	797.054	-1,11%	80,89	77,54	81,085	80,12
13/10/2022	1.234.013	2,73%	77,72	75,77	81,81	81,02
12/10/2022	700.895	-0,30%	77,72	78,05	79,97	78,87
11/10/2022	920.012	1,68%	77,72	76,50	80,62	79,11
10/10/2022	636.095	2,41%	77,03	76,60	78,24	77,72
07/10/2022	517.683	-1,48%	75,49	75,39	77,4999	75,89
06/10/2022	1.192.546	-0,50%	78,44	76,87	79,57	77,115
05/10/2022	665.516	-0,24%	77,76	76,62	78,43	77,83
04/10/2022	728.485	3,49%	75,42	75,39	78,08	78,02
03/10/2022	765.541	6,26%	70,00	70,00	75,945	75,39
30/09/2022	582.953	0,34%	72,66	70,05	72,53	70,95
29/09/2022	939.373	-2,67%	72,66	69,87	72,64	70,70
28/09/2022	870.373	2,66%	70,17	69,84	72,99	72,64
27/09/2022	920.051	1,55%	70,325	69,935	72,09	70,76
26/09/2022	804.904	-0,73%	70,325	69,45	71,60	69,68
23/09/2022	1.181.094	-3,27%	70,325	69,12	70,96	70,19
22/09/2022	777.038	-2,21%	75,17	72,30	75,89	72,56
21/09/2022	773.232	-2,18%	76,93	74,20	77,57	74,20
20/09/2022	1.060.483	-1,74%	74,35	74,85	76,09	75,85
19/09/2022	811.637	2,89%	74,35	73,7277	77,43	77,19
16/09/2022	938.552	-1,59%	75,53	74,28	75,86	75,02
15/09/2022	1.460.297	2,25%	77,81	75,07	77,84	76,23
14/09/2022	1.803.933	-8,99%	79,48	73,40	79,64	74,55
13/09/2022	1.434.042	-1,89%	81,40	80,79	83,28	81,91
12/09/2022	943.115	-3,50%	86,60	83,215	87,27	83,49
09/09/2022	933.021	4,25%	84,43	84,16	86,945	86,52
08/09/2022	1.055.752	3,51%	79,64	79,20	83,12	82,50
07/09/2022	771.592	0,43%	78,80	77,5999	80,04	79,70
06/09/2022	863.674	0,78%	78,98	77,77	79,97	79,36
05/09/2022	872.247	0,78%	78,98	77,79	80,13	77,94
02/09/2022	872.247	0,78%	78,98	77,79	80,13	77,94
01/09/2022	1.442.889	-4,19%	78,81	75,14	78,78	77,34
31/08/2022	1.026.261	-0,86%	81,03	79,48	81,68	80,72
30/08/2022	1.425.694	-5,59%	85,76	80,60	85,76	81,42
29/08/2022	1.077.133	-0,73%	85,92	84,7135	87,5853	86,24
26/08/2022	1.785.262	-0,42%	87,03	85,54	88,62	86,40
25/08/2022	2.239.553	6,60%	82,16	82,16	86,93	86,76
24/08/2022	662.368	0,42%	80,22	79,1107	82,00	81,37
23/08/2022	748.394	0,97%	81,11	80,94	82,83	81,03
22/08/2022	702.731	-1,90%	84,13	79,885	81,36	80,25
19/08/2022	858.752	-3,12%	84,13	81,0466	83,155	81,80
18/08/2022	764.939	1,67%	84,13	84,09	85,05	84,43
17/08/2022	704.700	-1,90%	82,74	82,07	83,81	83,04
16/08/2022	605.513	1,34%	83,46	83,90	85,39	84,665
15/08/2022	922.890	-1,25%	83,46	81,4345	83,92	83,55
12/08/2022	691.772	1,34%	83,39	82,77	85,06	84,61