Sterling Construction Company Inc (STRL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/09/2023	146.342	0,27%	74,38	74,38	75,83	74,48
19/09/2023	173.258	-1,67%	75,49	73,62	75,82	74,28
18/09/2023	236.672	2,08%	74,27	74,56	76,54	75,54
15/09/2023	625.945	-0,98%	74,27	73,41	74,83	74,00
14/09/2023	162.691	1,41%	74,27	74,225	75,76	74,73
13/09/2023	281.127	-3,15%	76,19	73,14	76,555	73,69
12/09/2023	192.855	-1,73%	77,59	75,9619	78,44	76,09
11/09/2023	184.334	-1,34%	79,06	76,83	79,4604	77,43
08/09/2023	160.332	-0,78%	79,55	78,21	79,9699	78,48
07/09/2023	283.456	-1,26%	80,92	77,51	80,231	79,10
06/09/2023	211.196	-0,53%	80,92	79,04	82,35	80,11
05/09/2023	268.863	-3,12%	83,23	78,29	83,25	80,54
04/09/2023	214.569	0,45%	83,24	82,43	84,00	83,13
01/09/2023	214.569	0,45%	83,24	82,43	84,00	83,13
31/08/2023	285.974	2,21%	81,28	80,44	83,03	82,76
30/08/2023	362.248	1,33%	80,35	80,59	82,78	80,97
29/08/2023	215.100	0,95%	79,29	78,07	79,98	79,91
28/08/2023	184.228	0,76%	78,90	78,765	80,2737	79,16
25/08/2023	136.425	0,89%	77,82	76,12	78,75	78,56
24/08/2023	198.824	-2,43%	77,82	77,77	80,00	77,87
23/08/2023	236.429	2,78%	77,82	77,2901	80,27	79,81
22/08/2023	177.299	0,31%	77,55	76,85	78,48	77,65
21/08/2023	234.107	0,51%	78,95	76,5288	79,4257	77,41
18/08/2023	476.091	2,37%	80,44	73,39	78,03	77,02
17/08/2023	502.578	-6,52%	80,44	75,2101	80,96	75,24
16/08/2023	342.444	-2,19%	81,10	80,325	83,81	80,49
15/08/2023	366.878	2,68%	81,10	80,60	83,18	82,29
14/08/2023	299.717	-0,81%	81,17	79,57	81,5519	80,14
11/08/2023	281.192	1,13%	80,11	80,1605	82,32	80,79
10/08/2023	488.206	1,97%	78,38	77,85	80,96	79,89
09/08/2023	850.689	3,67%	75,58	74,95	78,695	78,35
08/08/2023	1.188.413	22,28%	67,19	67,19	75,95	75,58
07/08/2023	200.278	1,33%	61,54	61,275	62,3599	61,81
04/08/2023	207.348	-0,49%	62,43	59,82	61,5946	61,00
03/08/2023	204.989	-0,73%	62,43	60,84	62,015	61,30
02/08/2023	194.694	-2,00%	62,43	61,71	63,19	61,72
01/08/2023	504.239	4,98%	62,43	61,35	63,212	62,98
31/07/2023	216.810	2,11%	59,08	58,84	60,2399	59,99
28/07/2023	164.275	0,00%	59,00	58,33	59,31	58,75
27/07/2023	130.462	0,95%	58,60	57,53	58,9133	58,75
26/07/2023	125.230	0,07%	58,25	58,01	59,14	58,20
25/07/2023	168.380	1,57%	57,94	57,325	58,88	58,16
24/07/2023	389.424	-1,21%	57,94	56,22	58,14	57,26
21/07/2023	232.890	-0,86%	59,14	57,76	59,2938	57,96
20/07/2023	140.693	-0,34%	58,98	58,06	59,2899	58,46
19/07/2023	192.286	-2,14%	60,11	58,265	60,20	58,66
18/07/2023	189.720	1,18%	58,07	59,38	60,52	59,94
17/07/2023	299.319	0,71%	58,07	58,72	60,45	59,24
14/07/2023	146.992	0,44%	58,07	57,91	59,17	58,82
13/07/2023	208.208	0,84%	58,07	57,47	59,0596	58,56
12/07/2023	206.537	-0,75%	59,11	58,01	59,245	58,07
11/07/2023	192.603	0,29%	58,75	57,625	59,48	58,51
10/07/2023	229.593	1,51%	57,29	57,29	58,5186	58,34
07/07/2023	287.525	1,79%	56,83	56,83	58,6099	57,47
06/07/2023	381.608	-3,39%	58,00	54,90	58,00	56,46
05/07/2023	374.767	0,41%	56,81	57,72	59,42	58,44
04/07/2023	160.793	1,36%	56,81	56,34	58,23	56,56
03/07/2023	160.788	4,30%	56,81	56,34	58,23	58,20
30/06/2023	296.477	0,02%	56,34	55,6016	56,84	55,80
29/06/2023	175.210	3,70%	54,00	54,00	56,34	55,79
28/06/2023	198.326	1,66%	53,12	52,92	54,80	53,80
27/06/2023	161.183	1,46%	52,23	52,185	53,49	52,92
26/06/2023	160.288	-0,82%	52,83	51,7514	53,29	52,16
23/06/2023	394.607	-0,76%	52,54	52,01	53,11	52,59
22/06/2023	213.680	2,28%	51,65	51,02	53,36	52,99
21/06/2023	328.933	-1,52%	52,61	51,405	52,68	51,81
20/06/2023	151.912	1,45%	51,87	51,66	53,00	52,61
19/06/2023	455.863	-2,10%	53,02	51,65	53,03	51,86
16/06/2023	455.863	-2,10%	53,02	51,65	53,03	51,86
15/06/2023	112.539	1,38%	52,25	51,66	52,97	52,97
14/06/2023	166.320	-1,69%	52,80	52,02	53,15	52,25
13/06/2023	182.042	0,76%	53,03	51,2164	54,40	53,15
12/06/2023	248.669	-1,38%	53,69	51,2164	53,69	52,75
09/06/2023	246.883	0,89%	53,03	52,70	53,97	53,49
08/06/2023	224.181	-0,64%	53,11	52,00	53,44	53,02
07/06/2023	301.566	3,25%	52,05	52,05	53,525	53,36
06/06/2023	238.913	3,53%	49,57	49,53	51,7299	51,68
05/06/2023	197.561	1,46%	49,27	48,30	49,965	49,92
02/06/2023	224.031	5,94%	46,70	46,70	49,26	49,20
01/06/2023	191.458	0,80%	46,30	45,30	46,81	46,44
31/05/2023	246.221	1,17%	47,54	47,065	48,44	47,67
30/05/2023	246.221	1,17%	47,54	47,065	48,44	47,67
29/05/2023	240.850	1,38%	46,44	45,865	47,33	47,12
26/05/2023	240.850	1,38%	46,44	45,865	47,33	47,12
25/05/2023	194.052	1,46%	45,91	45,65	46,49	46,48
24/05/2023	227.902	1,57%	44,99	44,84	46,33	45,81
23/05/2023	202.464	2,06%	43,88	43,8375	45,64	45,10
22/05/2023	171.852	0,57%	44,00	43,65	44,61	44,19
19/05/2023	125.331	0,50%	44,46	43,2049	44,55	43,94
18/05/2023	159.856	1,67%	42,92	42,40	43,92	43,72
17/05/2023	167.471	2,42%	42,66	42,32	43,095	43,20
16/05/2023	111.850	-2,00%	42,87	42,16	43,00	42,18
15/05/2023	142.836	0,91%	42,71	42,535	43,23	43,04
12/05/2023	107.091	-0,07%	42,97	42,43	43,37	42,65
11/05/2023	97.596	-0,56%	42,50	42,19	42,93	42,68
10/05/2023	122.037	0,00%	43,59	42,465	43,60	42,92
09/05/2023	124.933	1,54%	42,21	41,50	43,05	42,92
08/05/2023	110.916	-1,10%	42,95	41,52	43,00	42,27
05/05/2023	170.467	5,19%	41,50	41,285	42,83	42,74
04/05/2023	220.808	-3,26%	41,87	39,30	42,16	40,63