Sterling Construction Company Inc (STRL)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/10/2026 |
512.192 |
-4,70%
|
368,29
|
345,7377
|
368,29
|
355,30
|
| 22/10/2026 |
587.763 |
-9,19%
|
392,00
|
365,345
|
396,00
|
372,83
|
| 21/10/2026 |
342.794 |
0,13%
|
425,54
|
410,11
|
432,55
|
412,96
|
| 20/10/2026 |
407.401 |
-2,68%
|
413,00
|
398,00
|
426,11
|
412,25
|
| 19/10/2026 |
352.565 |
-0,21%
|
442,00
|
421,08
|
444,99
|
423,48
|
| 16/10/2026 |
592.870 |
-5,02%
|
440,42
|
419,00
|
455,34
|
424,36
|
| 15/10/2026 |
867.126 |
-1,61%
|
438,00
|
404,15
|
448,29
|
446,25
|
| 14/10/2026 |
453.758 |
-9,21%
|
480,50
|
446,085
|
492,50
|
453,07
|
| 13/10/2026 |
403.384 |
-0,52%
|
494,00
|
480,23
|
506,20
|
498,61
|
| 12/10/2026 |
299.116 |
-2,30%
|
507,24
|
496,54
|
515,475
|
501,19
|
| 09/10/2026 |
246.395 |
-1,05%
|
525,93
|
508,00
|
533,00
|
513,00
|
| 08/10/2026 |
408.252 |
-2,94%
|
524,33
|
498,00
|
535,22
|
518,41
|
| 07/10/2026 |
509.914 |
-5,74%
|
548,8498
|
513,011
|
555,00
|
534,13
|
| 06/10/2026 |
439.964 |
7,71%
|
530,00
|
524,78
|
574,90
|
563,69
|
| 05/10/2026 |
318.964 |
-1,89%
|
538,38
|
508,00
|
539,00
|
523,33
|
| 02/10/2026 |
402.250 |
5,60%
|
519,446
|
513,87
|
537,00
|
533,42
|
| 01/10/2026 |
229.999 |
2,71%
|
495,50
|
483,74
|
505,58
|
505,12
|
| 30/09/2026 |
317.293 |
-2,61%
|
510,00
|
490,39
|
510,00
|
491,78
|
| 29/09/2026 |
248.319 |
1,32%
|
508,6525
|
495,55
|
520,28
|
504,94
|
| 28/09/2026 |
235.238 |
-2,72%
|
506,51
|
488,5852
|
511,125
|
498,36
|
| 25/09/2026 |
218.075 |
-0,24%
|
521,50
|
504,785
|
524,80
|
512,29
|
| 24/09/2026 |
268.804 |
0,37%
|
502,00
|
485,00
|
519,9999
|
513,72
|
| 23/09/2026 |
183.218 |
-0,89%
|
510,0051
|
507,00
|
519,5299
|
512,00
|
| 22/09/2026 |
279.049 |
0,91%
|
509,00
|
503,00
|
522,21
|
516,57
|
| 21/09/2026 |
366.928 |
-1,23%
|
534,00
|
510,50
|
534,00
|
512,64
|
| 18/09/2026 |
340.692 |
2,55%
|
509,76
|
499,555
|
519,89
|
518,68
|
| 17/09/2026 |
431.706 |
4,74%
|
508,00
|
488,06
|
516,00
|
505,72
|
| 16/09/2026 |
642.893 |
5,15%
|
468,95
|
468,38
|
490,98
|
482,67
|
| 15/09/2026 |
325.028 |
-3,05%
|
475,00
|
458,4644
|
478,94
|
459,02
|
| 14/09/2026 |
484.502 |
-7,47%
|
475,6277
|
461,00
|
484,99
|
472,87
|
| 11/09/2026 |
337.429 |
5,40%
|
499,50
|
492,00
|
516,949
|
511,04
|
| 10/09/2026 |
223.853 |
-2,08%
|
482,00
|
473,65
|
493,14
|
484,86
|
| 09/09/2026 |
328.923 |
-1,40%
|
496,68
|
489,825
|
508,00
|
495,15
|
| 08/09/2026 |
392.238 |
3,21%
|
497,00
|
489,42
|
506,28
|
502,20
|
| 04/09/2026 |
366.084 |
5,75%
|
484,00
|
470,56
|
492,69
|
486,49
|
| 03/09/2026 |
311.452 |
0,52%
|
464,00
|
447,32
|
469,5005
|
460,03
|
| 02/09/2026 |
289.304 |
0,26%
|
458,00
|
444,5208
|
460,00
|
457,60
|
| 01/09/2026 |
387.845 |
-2,99%
|
457,27
|
450,26
|
470,39
|
456,10
|
| 31/08/2026 |
243.495 |
-0,01%
|
470,3192
|
461,3194
|
477,00
|
470,07
|
| 28/08/2026 |
297.629 |
-7,13%
|
508,00
|
468,38
|
508,00
|
470,52
|
| 27/08/2026 |
341.695 |
1,80%
|
513,01
|
492,45
|
517,00
|
506,37
|
| 26/08/2026 |
263.558 |
2,35%
|
481,66
|
481,66
|
499,0008
|
497,41
|
| 25/08/2026 |
369.304 |
-2,07%
|
508,00
|
480,5797
|
517,89
|
486,39
|
| 24/08/2026 |
457.146 |
-3,86%
|
508,50
|
483,68
|
515,00
|
496,66
|
| 21/08/2026 |
242.555 |
-0,72%
|
533,65
|
510,73
|
534,43
|
516,81
|
| 20/08/2026 |
306.737 |
-2,58%
|
536,00
|
512,60
|
539,4577
|
520,53
|
| 19/08/2026 |
438.458 |
-3,76%
|
564,2266
|
509,0332
|
564,2266
|
534,40
|
| 18/08/2026 |
394.902 |
-8,29%
|
574,725
|
553,82
|
574,725
|
554,76
|
| 17/08/2026 |
441.305 |
4,76%
|
583,00
|
580,00
|
606,115
|
603,89
|
| 14/08/2026 |
329.589 |
4,20%
|
557,1369
|
551,06
|
578,96
|
576,48
|
| 13/08/2026 |
330.642 |
0,77%
|
555,00
|
541,50
|
557,58
|
553,16
|
| 12/08/2026 |
352.780 |
3,00%
|
553,00
|
544,90
|
564,00
|
548,95
|
| 11/08/2026 |
180.345 |
0,94%
|
536,201
|
530,01
|
549,00
|
532,76
|
| 10/08/2026 |
262.631 |
-3,40%
|
550,50
|
528,19
|
559,2637
|
528,51
|
| 07/08/2026 |
295.387 |
2,17%
|
551,50
|
520,05
|
556,97
|
547,06
|
| 06/08/2026 |
381.697 |
0,18%
|
536,2866
|
518,861
|
559,38
|
536,08
|
| 05/08/2026 |
688.362 |
-0,63%
|
542,92
|
526,00
|
557,74
|
536,03
|
| 04/08/2026 |
1.374.773 |
-11,36%
|
572,19
|
507,15
|
580,06
|
541,62
|
| 03/08/2026 |
779.537 |
3,89%
|
602,89
|
560,29
|
626,69
|
611,47
|
| 31/07/2026 |
360.558 |
2,80%
|
560,00
|
596,44
|
616,24
|
596,77
|
| 30/07/2026 |
645.565 |
17,51%
|
529,90
|
494,24
|
584,26
|
580,73
|
| 29/07/2026 |
584.612 |
-8,21%
|
535,54
|
492,705
|
549,78
|
494,24
|
| 28/07/2026 |
1.768.597 |
-15,21%
|
598,00
|
525,16
|
602,00
|
538,09
|
| 27/07/2026 |
339.477 |
-4,11%
|
690,815
|
612,00
|
690,815
|
634,63
|
| 24/07/2026 |
254.129 |
-7,93%
|
717,00
|
659,06
|
717,59
|
660,935
|
| 23/07/2026 |
293.396 |
-0,29%
|
713,59
|
701,31
|
737,65
|
717,34
|
| 22/07/2026 |
291.689 |
3,62%
|
677,05
|
672,08
|
724,96
|
719,34
|
| 21/07/2026 |
262.773 |
6,78%
|
678,99
|
674,26
|
698,92
|
694,40
|
| 20/07/2026 |
302.585 |
1,74%
|
656,2795
|
642,22
|
668,92
|
650,22
|
| 17/07/2026 |
415.628 |
-0,42%
|
612,93
|
593,621
|
643,36
|
638,56
|
| 16/07/2026 |
306.079 |
-4,07%
|
643,55
|
632,71
|
655,78
|
641,35
|
| 15/07/2026 |
421.907 |
-1,59%
|
693,65
|
632,68
|
698,00
|
668,82
|
| 14/07/2026 |
617.139 |
2,97%
|
679,00
|
670,07
|
709,67
|
679,62
|
| 13/07/2026 |
219.816 |
-3,33%
|
677,17
|
653,43
|
677,17
|
660,04
|
| 10/07/2026 |
248.149 |
-3,52%
|
702,00
|
666,72
|
702,00
|
682,29
|
| 09/07/2026 |
424.169 |
7,35%
|
690,00
|
685,90
|
715,77
|
707,17
|
| 08/07/2026 |
366.696 |
-1,99%
|
655,00
|
646,05
|
695,00
|
660,72
|
| 07/07/2026 |
409.897 |
-5,95%
|
711,00
|
646,00
|
711,00
|
674,39
|
| 06/07/2026 |
304.876 |
2,23%
|
722,2501
|
707,1143
|
745,6799
|
717,11
|
| 02/07/2026 |
600.445 |
-9,69%
|
790,55
|
690,2901
|
792,735
|
700,75
|
| 01/07/2026 |
406.360 |
-7,35%
|
820,00
|
768,88
|
824,9999
|
776,55
|
| 30/06/2026 |
372.566 |
3,15%
|
820,4726
|
796,00
|
845,00
|
839,36
|
| 29/06/2026 |
427.954 |
0,75%
|
820,00
|
794,4724
|
836,40
|
813,77
|
| 26/06/2026 |
565.089 |
-8,89%
|
855,00
|
791,22
|
870,00
|
804,76
|
| 25/06/2026 |
436.460 |
1,64%
|
898,7013
|
860,90
|
925,76
|
881,92
|
| 24/06/2026 |
359.513 |
-2,76%
|
900,00
|
855,50
|
920,00
|
867,23
|
| 23/06/2026 |
400.315 |
-4,07%
|
875,00
|
840,06
|
902,615
|
892,25
|
| 18/06/2026 |
356.700 |
2,82%
|
862,00
|
827,90
|
932,75
|
932,75
|
| 17/06/2026 |
244.344 |
-2,38%
|
861,10
|
832,64
|
880,00
|
838,21
|
| 16/06/2026 |
290.970 |
-1,10%
|
865,00
|
847,6201
|
895,8197
|
857,76
|
| 15/06/2026 |
319.890 |
0,79%
|
904,80
|
861,04
|
908,00
|
866,67
|
| 12/06/2026 |
320.985 |
2,44%
|
857,99
|
827,209
|
872,9332
|
858,99
|
| 11/06/2026 |
309.289 |
8,82%
|
793,045
|
791,15
|
847,9999
|
838,55
|
| 10/06/2026 |
438.976 |
-7,85%
|
828,99
|
770,25
|
864,99
|
770,25
|
| 09/06/2026 |
448.811 |
-5,46%
|
912,81
|
790,00
|
914,99
|
842,01
|
| 08/06/2026 |
402.161 |
1,09%
|
920,00
|
850,00
|
920,00
|
891,86
|
| 05/06/2026 |
521.537 |
-11,36%
|
962,34
|
865,26
|
970,00
|
882,43
|
| 04/06/2026 |
508.413 |
3,72%
|
926,00
|
908,21
|
1.005,6802
|
993,74
|
| 03/06/2026 |
637.387 |
9,30%
|
870,00
|
870,00
|
971,84
|
957,03
|
| 02/06/2026 |
331.286 |
3,63%
|
841,00
|
837,91
|
879,996
|
875,52
|
