Sterling Construction Company Inc (STRL)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 01/06/2026 |
301 209 |
-1,80%
|
860,00
|
822,62
|
861,00
|
845,39
|
| 29/05/2026 |
605 892 |
2,04%
|
845,00
|
843,37
|
870,12
|
860,84
|
| 28/05/2026 |
779 643 |
7,78%
|
789,69
|
776,00
|
848,00
|
842,96
|
| 27/05/2026 |
242 882 |
-0,18%
|
794,90
|
760,00
|
808,00
|
782,12
|
| 26/05/2026 |
352 184 |
6,90%
|
757,00
|
749,555
|
788,73
|
783,53
|
| 22/05/2026 |
242 591 |
-0,20%
|
747,00
|
714,7825
|
749,45
|
732,94
|
| 21/05/2026 |
287 336 |
-2,42%
|
747,38
|
732,90
|
763,28
|
733,77
|
| 20/05/2026 |
337 634 |
3,26%
|
742,50
|
725,00
|
756,955
|
752,00
|
| 19/05/2026 |
511 228 |
-5,77%
|
756,00
|
702,51
|
757,70
|
728,29
|
| 18/05/2026 |
485 269 |
-9,20%
|
856,00
|
754,73
|
858,70
|
770,76
|
| 15/05/2026 |
171 005 |
-4,90%
|
856,00
|
831,0001
|
859,9999
|
848,84
|
| 14/05/2026 |
374 366 |
3,83%
|
853,3845
|
851,00
|
893,13
|
889,03
|
| 13/05/2026 |
359 608 |
0,34%
|
854,96
|
831,90
|
871,87
|
854,28
|
| 12/05/2026 |
465 565 |
-1,94%
|
838,55
|
806,07
|
857,41
|
851,35
|
| 11/05/2026 |
375 566 |
2,77%
|
851,00
|
842,25
|
875,00
|
868,18
|
| 08/05/2026 |
419 225 |
4,12%
|
836,00
|
822,84
|
856,41
|
844,80
|
| 07/05/2026 |
670 278 |
-8,26%
|
885,00
|
808,0001
|
885,00
|
811,41
|
| 06/05/2026 |
899 067 |
9,95%
|
816,6999
|
810,38
|
888,95
|
886,22
|
| 05/05/2026 |
1 689 782 |
51,86%
|
688,20
|
685,7482
|
807,30
|
806,00
|
| 04/05/2026 |
402 021 |
-0,57%
|
544,00
|
528,00
|
547,9999
|
529,49
|
| 01/05/2026 |
334 065 |
3,31%
|
518,59
|
508,1587
|
537,67
|
532,67
|
| 30/04/2026 |
334 308 |
9,81%
|
489,00
|
484,00
|
521,29
|
515,62
|
| 29/04/2026 |
166 310 |
-0,52%
|
480,37
|
467,5701
|
484,50
|
469,75
|
| 28/04/2026 |
280 659 |
-6,65%
|
494,25
|
465,35
|
498,25
|
471,85
|
| 27/04/2026 |
51 781 |
0,97%
|
500,00
|
485,01
|
506,82
|
505,45
|
| 24/04/2026 |
243 042 |
0,31%
|
505,89
|
490,58
|
512,3599
|
497,18
|
| 23/04/2026 |
315 306 |
1,60%
|
490,11
|
484,71
|
504,05
|
495,67
|
| 22/04/2026 |
268 657 |
3,18%
|
482,68
|
472,275
|
490,00
|
487,87
|
| 21/04/2026 |
231 844 |
-0,01%
|
476,90
|
463,13
|
484,34
|
472,84
|
| 20/04/2026 |
169 543 |
2,00%
|
457,02
|
457,02
|
475,42
|
472,90
|
| 17/04/2026 |
371 037 |
5,11%
|
456,11
|
445,00
|
466,125
|
463,65
|
| 16/04/2026 |
259 420 |
-3,23%
|
461,58
|
440,00
|
463,60
|
441,10
|
| 15/04/2026 |
251 538 |
-1,82%
|
464,18
|
449,00
|
465,14
|
456,08
|
| 14/04/2026 |
412 179 |
1,20%
|
463,89
|
457,02
|
472,6099
|
464,54
|
| 13/04/2026 |
274 113 |
2,84%
|
438,40
|
438,40
|
461,325
|
459,02
|
| 10/04/2026 |
216 830 |
2,46%
|
441,82
|
430,235
|
455,00
|
446,36
|
| 09/04/2026 |
345 061 |
2,89%
|
424,97
|
417,06
|
450,34
|
435,65
|
| 08/04/2026 |
318 901 |
10,76%
|
407,61
|
405,46
|
425,00
|
423,35
|
| 07/04/2026 |
501 377 |
-2,92%
|
389,734
|
362,59
|
389,734
|
382,22
|
| 06/04/2026 |
344 387 |
-5,44%
|
421,045
|
393,3244
|
421,045
|
393,71
|
| 02/04/2026 |
230 085 |
-1,18%
|
410,00
|
402,00
|
432,2399
|
416,34
|
| 01/04/2026 |
277 468 |
3,44%
|
414,24
|
414,24
|
434,11
|
421,29
|
| 31/03/2026 |
393 825 |
6,84%
|
395,01
|
385,00
|
411,5099
|
407,27
|
| 30/03/2026 |
474 949 |
-8,97%
|
422,77
|
375,08
|
425,00
|
382,55
|
| 27/03/2026 |
195 078 |
1,10%
|
411,00
|
411,00
|
427,98
|
420,24
|
| 26/03/2026 |
194 436 |
-8,08%
|
441,263
|
410,72
|
444,95
|
415,93
|
| 25/03/2026 |
344 917 |
1,52%
|
450,2521
|
447,92
|
460,6431
|
452,92
|
| 24/03/2026 |
236 088 |
5,59%
|
417,50
|
417,50
|
446,999
|
446,16
|
| 23/03/2026 |
231 466 |
5,24%
|
414,04
|
410,59
|
435,00
|
422,55
|
| 20/03/2026 |
234 889 |
-6,86%
|
430,50
|
395,51
|
433,30
|
401,61
|
| 19/03/2026 |
313 783 |
2,51%
|
412,22
|
408,12
|
440,21
|
431,78
|
| 18/03/2026 |
235 128 |
-1,02%
|
425,04
|
418,19
|
435,995
|
421,23
|
| 17/03/2026 |
349 624 |
1,86%
|
420,00
|
410,50
|
427,25
|
425,51
|
| 16/03/2026 |
233 281 |
4,93%
|
406,77
|
405,46
|
420,57
|
417,76
|
| 13/03/2026 |
280 141 |
-1,60%
|
411,00
|
390,00
|
412,00
|
398,12
|
| 12/03/2026 |
284 289 |
-3,81%
|
416,00
|
392,7501
|
417,50
|
404,59
|
| 11/03/2026 |
277 843 |
2,20%
|
412,74
|
405,50
|
429,185
|
420,60
|
| 10/03/2026 |
369 429 |
0,04%
|
411,28
|
408,3901
|
422,135
|
411,53
|
| 09/03/2026 |
414 480 |
4,17%
|
382,3235
|
380,28
|
411,60
|
411,38
|
| 06/03/2026 |
481 368 |
-0,97%
|
385,7898
|
377,20
|
404,67
|
395,11
|
| 05/03/2026 |
340 829 |
-5,18%
|
425,00
|
385,01
|
425,00
|
398,87
|
| 04/03/2026 |
331 996 |
1,13%
|
430,6968
|
411,41
|
430,6968
|
420,22
|
| 03/03/2026 |
369 667 |
-4,01%
|
417,1506
|
399,00
|
423,3467
|
415,51
|
| 02/03/2026 |
402 397 |
1,11%
|
413,29
|
410,00
|
444,8208
|
432,87
|
| 27/02/2026 |
377 739 |
-1,13%
|
426,00
|
413,00
|
439,8248
|
428,13
|
| 26/02/2026 |
661 570 |
-4,81%
|
484,00
|
415,35
|
485,00
|
433,34
|
| 25/02/2026 |
630 316 |
-0,97%
|
469,97
|
445,25
|
469,97
|
455,25
|
| 24/02/2026 |
420 242 |
5,77%
|
436,20
|
425,26
|
460,50
|
459,72
|
| 23/02/2026 |
394 438 |
-0,20%
|
432,60
|
423,28
|
436,00
|
434,64
|
| 20/02/2026 |
482 668 |
4,91%
|
418,45
|
412,97
|
445,00
|
435,50
|
| 19/02/2026 |
403 584 |
1,10%
|
414,00
|
394,63
|
420,7799
|
415,13
|
| 18/02/2026 |
369 201 |
-2,51%
|
425,36
|
405,27
|
430,88
|
410,63
|
| 17/02/2026 |
375 021 |
-3,79%
|
437,76
|
419,51
|
440,81
|
421,20
|
| 13/02/2026 |
368 403 |
1,47%
|
432,71
|
417,66
|
445,00
|
437,77
|
| 12/02/2026 |
594 439 |
-0,57%
|
443,00
|
430,42
|
470,00
|
431,43
|
| 11/02/2026 |
427 232 |
4,51%
|
429,0278
|
416,00
|
441,28
|
433,91
|
| 10/02/2026 |
355 652 |
-0,82%
|
422,56
|
406,85
|
423,00
|
415,19
|
| 09/02/2026 |
478 269 |
4,20%
|
401,00
|
399,00
|
426,09
|
418,61
|
| 06/02/2026 |
352 639 |
9,96%
|
374,00
|
372,01
|
403,95
|
401,75
|
| 05/02/2026 |
278 061 |
1,43%
|
352,26
|
345,00
|
369,6731
|
365,07
|
| 04/02/2026 |
360 135 |
-6,88%
|
389,00
|
344,175
|
389,25
|
360,16
|
| 03/02/2026 |
204 324 |
5,12%
|
367,985
|
367,985
|
387,46
|
386,78
|
| 02/02/2026 |
185 187 |
2,81%
|
354,00
|
354,00
|
373,1499
|
367,95
|
| 30/01/2026 |
280 949 |
-5,62%
|
370,57
|
355,0101
|
386,994
|
357,91
|
| 29/01/2026 |
193 966 |
1,53%
|
374,00
|
365,92
|
384,014
|
379,23
|
| 28/01/2026 |
231 692 |
0,34%
|
375,53
|
360,17
|
378,17
|
373,52
|
| 27/01/2026 |
251 618 |
3,06%
|
360,00
|
356,21
|
375,00
|
372,25
|
| 26/01/2026 |
186 606 |
2,82%
|
355,60
|
349,00
|
363,4005
|
361,21
|
| 23/01/2026 |
303 484 |
-3,53%
|
367,84
|
349,97
|
367,84
|
351,39
|
| 22/01/2026 |
352 142 |
0,47%
|
370,00
|
349,5058
|
371,77
|
364,25
|
| 21/01/2026 |
279 612 |
3,70%
|
355,4438
|
340,10
|
364,50
|
362,53
|
| 20/01/2026 |
404 630 |
-0,39%
|
339,00
|
338,07
|
356,9999
|
349,59
|
| 16/01/2026 |
468 219 |
4,36%
|
343,9132
|
338,51
|
357,21
|
350,96
|
| 15/01/2026 |
350 122 |
5,34%
|
325,00
|
323,11
|
344,77
|
336,31
|
| 14/01/2026 |
239 500 |
-0,73%
|
320,00
|
310,58
|
326,06
|
319,27
|
| 13/01/2026 |
284 721 |
4,56%
|
310,64
|
307,49
|
322,50
|
321,60
|
| 12/01/2026 |
419 763 |
-0,18%
|
304,6316
|
301,01
|
312,20
|
307,58
|
| 09/01/2026 |
411 173 |
3,53%
|
304,95
|
297,50
|
313,00
|
308,13
|
| 08/01/2026 |
420 009 |
-4,68%
|
311,33
|
293,30
|
315,46
|
297,62
|
| 07/01/2026 |
296 332 |
-1,63%
|
315,00
|
307,325
|
318,00
|
312,24
|
