Sterling Construction Company Inc (STRL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01/07/2024	334.970	0,00%	121,31	116,36	123,47	118,34
28/06/2024	334.970	-0,83%	121,31	116,36	123,47	118,34
27/06/2024	127.278	1,00%	118,80	115,21	119,925	119,33
26/06/2024	132.441	0,33%	116,37	115,67	118,42	118,15
25/06/2024	108.030	1,36%	116,81	114,25	118,01	117,76
24/06/2024	93.458	-0,03%	116,15	114,06	116,49	116,18
21/06/2024	286.956	-1,30%	117,31	111,55	117,31	116,22
20/06/2024	100.764	-4,02%	122,55	116,84	124,11	117,75
19/06/2024	98.270	0,00%	119,05	118,34	123,29	122,68
18/06/2024	98.270	5,46%	119,05	118,34	123,29	122,68
17/06/2024	147.755	2,51%	116,00	115,18	119,425	119,25
14/06/2024	173.994	-1,77%	116,20	113,19	117,30	116,33
13/06/2024	138.399	-0,63%	117,35	116,66	121,5086	118,43
12/06/2024	274.387	4,52%	117,35	114,30	122,58	119,18
11/06/2024	172.987	-0,74%	114,00	112,70	115,45	114,03
10/06/2024	250.444	1,91%	112,14	111,00	115,77	114,88
07/06/2024	179.046	-2,67%	115,00	112,33	115,73	112,73
06/06/2024	251.178	-0,61%	116,01	115,188	119,89	115,82
05/06/2024	242.633	3,51%	113,57	111,20	116,70	116,53
04/06/2024	341.789	-4,16%	116,03	110,86	116,245	112,58
03/06/2024	270.107	-4,40%	124,37	115,25	125,39	117,46
31/05/2024	214.658	-0,98%	125,15	120,505	128,53	122,87
30/05/2024	124.822	2,36%	122,20	120,725	125,9266	124,09
29/05/2024	210.138	-0,53%	120,16	118,60	122,26	121,23
28/05/2024	237.156	-3,64%	127,43	121,22	128,249	121,87
27/05/2024	114.080	0,00%	126,99	126,35	128,12	126,47
24/05/2024	114.080	-0,11%	126,99	126,35	128,12	126,47
23/05/2024	167.057	-0,93%	128,14	124,73	128,99	125,43
22/05/2024	202.325	-3,03%	130,00	125,45	131,29	126,61
21/05/2024	196.732	-0,49%	129,74	128,68	131,91	130,56
20/05/2024	196.229	1,82%	130,36	128,4878	131,70	131,20
17/05/2024	263.627	-0,89%	130,71	127,40	131,49	128,86
16/05/2024	338.110	-4,09%	135,55	129,67	137,49	130,01
15/05/2024	451.968	6,46%	129,56	128,53	136,10	135,55
14/05/2024	340.672	-0,59%	127,90	124,00	128,82	127,33
13/05/2024	358.947	-0,61%	131,44	127,70	131,35	128,08
10/05/2024	254.204	2,96%	126,26	125,02	129,25	128,87
09/05/2024	370.431	-0,41%	126,26	124,00	127,555	125,16
08/05/2024	474.455	3,02%	122,18	120,205	128,57	125,68
07/05/2024	705.964	15,78%	109,53	107,01	123,99	122,00
06/05/2024	445.049	4,17%	102,79	102,0601	105,76	105,37
03/05/2024	164.044	0,50%	102,79	101,07	104,80	101,15
02/05/2024	180.941	1,50%	99,16	98,39	101,8971	100,65
01/05/2024	121.796	-2,40%	105,34	99,04	102,9245	99,16
30/04/2024	158.393	-3,92%	105,34	101,66	105,72	101,60
29/04/2024	172.107	-0,13%	102,48	103,81	106,5118	105,75
26/04/2024	178.299	3,61%	102,48	102,47	106,15	105,89
25/04/2024	182.329	1,22%	98,26	97,97	102,32	102,20
24/04/2024	126.676	-0,57%	98,20	100,00	104,88	100,97
23/04/2024	143.481	4,25%	98,20	97,55	101,935	101,55
22/04/2024	210.219	0,88%	97,75	95,43	98,0907	97,41
19/04/2024	230.109	-1,79%	97,75	94,595	99,2902	96,56
18/04/2024	222.040	-1,79%	103,96	96,91	100,75	98,32
17/04/2024	152.582	0,42%	103,96	97,875	100,63	100,11
16/04/2024	217.001	-0,72%	103,96	97,78	100,65	99,69
15/04/2024	160.320	-4,27%	103,96	100,04	107,27	100,41
12/04/2024	78.054	-0,61%	103,96	103,5375	105,94	104,89
11/04/2024	117.318	1,51%	103,96	103,48	105,8831	105,53
10/04/2024	212.479	-1,95%	108,50	101,08	105,71	103,96
09/04/2024	146.160	-0,35%	108,50	103,25	106,59	106,03
08/04/2024	109.802	-1,07%	108,50	106,26	108,54	106,40
05/04/2024	163.107	2,20%	105,16	105,16	108,295	107,55
04/04/2024	176.218	-2,21%	109,06	104,80	109,93	105,24
03/04/2024	152.695	2,04%	104,80	104,80	108,92	107,62
02/04/2024	273.531	-3,95%	110,25	104,82	111,14	105,47
01/04/2024	150.829	-0,45%	110,25	108,18	111,14	109,81
28/03/2024	450.846	-2,75%	112,44	109,63	113,26	110,31
27/03/2024	192.743	0,55%	112,04	111,741	114,09	113,43
26/03/2024	195.911	1,14%	112,04	111,54	114,3624	112,81
25/03/2024	220.146	-0,45%	112,00	111,41	113,94	111,53
22/03/2024	223.126	1,89%	111,01	110,56	112,87	112,03
21/03/2024	242.505	0,24%	110,83	109,54	112,86	109,95
20/03/2024	191.943	1,19%	108,01	106,575	110,3499	109,69
19/03/2024	156.945	1,54%	107,49	103,41	109,19	108,40
18/03/2024	190.025	-0,57%	107,49	106,44	110,9799	106,76
15/03/2024	417.218	-1,03%	108,07	107,051	110,18	107,37
14/03/2024	186.202	-1,38%	110,61	107,20	110,96	108,49
13/03/2024	152.638	-1,76%	111,68	108,975	111,865	110,01
12/03/2024	205.805	3,14%	108,61	106,64	112,235	111,98
11/03/2024	192.972	-2,18%	111,61	106,42	113,56	108,74
08/03/2024	211.283	1,39%	110,64	110,30	113,56	111,16
07/03/2024	211.599	-0,45%	110,64	109,13	111,7395	109,64
06/03/2024	182.806	1,60%	110,50	107,532	111,71	110,14
05/03/2024	243.591	-2,63%	110,50	107,73	111,5472	108,41
04/03/2024	287.238	0,32%	111,80	110,00	116,36	111,34
01/03/2024	327.769	4,07%	108,78	106,75	111,89	110,98
29/02/2024	477.252	0,47%	106,40	105,48	108,41	106,64
28/02/2024	751.980	-0,08%	106,90	103,57	107,95	106,14
27/02/2024	1.076.032	18,09%	95,56	95,25	113,08	106,22
26/02/2024	450.115	3,37%	85,00	87,96	90,35	89,95
23/02/2024	155.342	2,92%	85,00	84,4106	87,26	87,02
22/02/2024	192.289	1,97%	83,85	83,45	85,72	84,55
21/02/2024	164.816	0,95%	81,42	81,26	83,05	82,92
20/02/2024	219.983	-2,35%	82,43	81,83	83,18	82,14
19/02/2024	79.600	0,00%	83,97	83,48	85,31	84,12
16/02/2024	79.600	1,19%	83,97	83,48	85,31	84,12
15/02/2024	247.166	1,61%	83,34	81,86	84,56	84,47
14/02/2024	165.283	4,57%	80,91	80,91	83,842	83,13
13/02/2024	318.340	-4,00%	78,67	76,01	81,15	79,50
12/02/2024	265.279	-0,74%	83,03	81,78	84,53	82,81