Sterling Construction Company Inc (STRL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2024	178.810	1,37%	82,50	81,6152	84,46	83,43
08/02/2024	276.314	3,44%	77,45	79,418	82,48	82,30
07/02/2024	261.513	3,42%	77,45	77,14	79,755	79,56
06/02/2024	218.447	1,06%	77,62	75,305	76,905	76,93
05/02/2024	196.883	-3,07%	77,62	75,88	78,47	76,12
02/02/2024	231.698	0,22%	78,00	76,89	79,01	78,53
01/02/2024	205.459	4,34%	77,41	75,11	78,60	78,36
31/01/2024	470.818	-2,68%	77,41	74,47	77,50	75,10
30/01/2024	180.639	0,18%	77,00	75,945	78,00	77,17
29/01/2024	213.657	2,53%	75,04	74,50	77,07	77,03
26/01/2024	236.442	2,74%	73,34	73,26	75,22	75,13
25/01/2024	201.979	1,88%	73,34	72,60	72,75	73,13
24/01/2024	331.396	-0,36%	72,75	70,59	72,75	71,78
23/01/2024	602.292	-5,97%	77,93	69,61	77,00	72,04
22/01/2024	165.314	0,54%	77,93	75,8214	77,87	76,61
19/01/2024	305.309	-1,77%	77,93	75,115	78,1193	76,20
18/01/2024	217.610	-0,55%	78,49	76,3001	79,26	77,57
17/01/2024	163.563	-2,17%	78,41	76,87	78,41	78,00
16/01/2024	231.777	1,70%	78,00	76,4345	79,78	79,73
15/01/2024	102.716	-0,01%	79,48	77,695	79,92	78,40
12/01/2024	102.716	-0,01%	79,48	77,695	79,92	78,40
11/01/2024	167.703	0,15%	78,16	77,33	78,96	78,41
10/01/2024	196.928	1,56%	77,30	76,165	78,29	78,29
09/01/2024	181.633	-2,07%	77,30	74,71	77,6404	77,09
08/01/2024	210.674	2,11%	77,30	77,2764	79,2099	78,72
05/01/2024	206.168	-1,48%	80,01	76,84	79,07	77,09
04/01/2024	234.610	-1,89%	80,01	78,25	80,10	78,25
03/01/2024	202.475	-6,07%	88,19	79,6451	83,28	79,76
02/01/2024	614.026	-3,44%	88,19	81,67	87,34	84,91
29/12/2023	351.029	-1,39%	88,19	87,40	89,80	87,93
28/12/2023	243.211	1,08%	88,19	88,15	89,66	89,17
27/12/2023	295.630	1,67%	85,83	86,81	89,20	88,22
26/12/2023	226.008	1,01%	85,83	84,595	87,00	86,77
22/12/2023	238.384	2,25%	82,41	83,59	86,13	85,90
21/12/2023	246.690	3,33%	82,41	81,24	84,19	84,01
20/12/2023	268.783	0,89%	80,58	80,02	84,59	81,30
19/12/2023	158.381	2,55%	78,04	79,2667	81,10	80,58
18/12/2023	188.557	1,24%	78,04	77,5368	79,17	78,58
15/12/2023	375.238	0,99%	77,62	76,86	78,92	77,62
14/12/2023	265.241	0,04%	78,02	74,4101	79,14	76,86
13/12/2023	224.391	4,66%	69,79	73,29	77,21	76,83
12/12/2023	204.002	4,05%	69,79	70,63	73,73	73,41
11/12/2023	154.912	1,53%	69,79	69,22	71,0075	70,55
08/12/2023	195.007	2,27%	67,95	67,95	69,72	69,49
07/12/2023	207.750	1,63%	66,47	66,20	67,97	67,95
06/12/2023	335.667	3,51%	66,73	66,73	69,25	66,86
05/12/2023	134.451	-0,69%	64,73	63,49	65,22	64,59
04/12/2023	273.248	0,28%	64,86	62,66	65,10	65,04
01/12/2023	167.251	2,13%	63,45	62,95	65,585	64,86
30/11/2023	184.801	1,54%	63,14	62,13	63,65	63,51
29/11/2023	185.733	-0,62%	63,45	62,195	63,67	62,55
28/11/2023	132.408	-3,13%	64,73	62,66	64,97	62,94
27/11/2023	101.320	-0,64%	65,00	64,37	65,48	64,97
24/11/2023	45.381	1,23%	65,08	64,7487	65,60	65,75
23/11/2023	143.629	1,56%	64,00	64,4601	65,2762	65,31
22/11/2023	143.138	1,00%	64,00	64,4601	65,2762	64,95
21/11/2023	120.868	0,02%	64,00	63,83	65,02	64,31
20/11/2023	263.093	-2,87%	65,88	63,91	65,88	64,30
17/11/2023	339.042	1,25%	66,22	65,97	67,17	66,20
16/11/2023	206.792	-2,40%	66,92	65,2215	67,5689	65,38
15/11/2023	233.535	-0,02%	66,92	66,32	67,73	66,99
14/11/2023	326.619	0,96%	66,30	66,075	68,87	67,00
13/11/2023	192.376	-0,30%	66,30	65,54	66,70	66,36
10/11/2023	300.560	2,32%	65,68	64,05	67,31	66,56
09/11/2023	269.772	-1,07%	65,73	64,05	67,66	65,05
08/11/2023	541.596	4,92%	65,73	64,28	67,10	65,75
07/11/2023	1.291.774	-15,91%	66,08	55,46	76,20	62,67
06/11/2023	614.804	-1,88%	76,79	73,51	76,20	74,53
03/11/2023	248.064	0,62%	76,79	75,37	77,74	75,96
02/11/2023	324.158	0,44%	76,20	73,80	76,98	75,49
01/11/2023	276.873	3,17%	72,83	72,13	75,60	75,16
31/10/2023	209.012	0,83%	72,29	71,83	73,86	72,85
30/10/2023	145.611	1,93%	71,26	70,70	72,49	72,25
27/10/2023	90.349	-0,11%	70,91	69,5417	71,60	70,87
26/10/2023	184.244	-0,85%	71,44	69,585	71,62	70,95
25/10/2023	192.662	-0,50%	71,79	71,40	73,18	71,56
24/10/2023	170.758	1,20%	69,99	71,40	72,74	71,92
23/10/2023	193.012	1,49%	69,99	69,65	72,22	71,07
20/10/2023	271.727	-2,33%	71,84	69,37	71,84	70,03
19/10/2023	207.061	-1,09%	76,01	71,17	73,77	71,70
18/10/2023	268.636	-5,66%	76,01	72,1501	77,21	72,49
17/10/2023	300.303	5,42%	72,70	72,61	77,21	76,84
16/10/2023	266.211	1,24%	72,70	72,70	74,75	72,89
13/10/2023	918.802	-7,03%	78,65	65,71	77,47	72,00
12/10/2023	249.704	-1,40%	78,65	76,7726	79,08	77,44
11/10/2023	345.129	2,63%	76,65	74,58	78,95	78,54
10/10/2023	265.905	3,50%	74,58	74,58	77,52	76,53
09/10/2023	261.989	-3,52%	76,50	73,60	76,6641	73,94
06/10/2023	283.873	3,48%	73,43	73,43	77,67	76,64
05/10/2023	197.070	1,15%	71,38	73,30	74,80	74,06
04/10/2023	216.708	2,25%	71,38	70,04	73,42	73,22
03/10/2023	199.736	-0,97%	72,00	70,75	72,42	71,61
02/10/2023	176.985	-1,59%	73,60	72,12	74,40	72,31
29/09/2023	188.230	-0,31%	74,33	73,1808	74,85	73,48
28/09/2023	220.416	0,72%	73,08	72,4875	75,6968	73,71
27/09/2023	239.409	4,07%	71,53	70,73	73,845	73,18
26/09/2023	217.766	-2,51%	71,53	70,14	72,5299	70,32
25/09/2023	143.132	0,66%	71,75	71,63	73,05	72,13
22/09/2023	165.403	-0,40%	73,83	71,135	72,65	71,66
21/09/2023	201.460	-3,40%	73,83	71,645	74,1399	71,95