Sterling Construction Company Inc (STRL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03/05/2023	347.439	4,32%	41,14	40,28	43,05	42,00
02/05/2023	337.905	7,10%	37,45	35,725	40,32	40,26
01/05/2023	213.330	1,82%	36,86	36,625	37,83	37,59
28/04/2023	153.273	1,82%	36,13	35,95	37,01	36,92
27/04/2023	152.348	1,63%	35,94	35,92	36,77	36,26
26/04/2023	165.975	-3,02%	36,50	35,565	36,66	35,68
25/04/2023	91.610	-1,58%	36,95	36,705	37,13	36,79
24/04/2023	155.852	0,76%	37,10	37,10	37,845	37,38
21/04/2023	120.029	-1,83%	37,68	36,955	37,75	37,10
20/04/2023	82.443	1,34%	37,20	37,00	37,84	37,79
19/04/2023	123.105	1,25%	36,88	36,67	37,49	37,29
18/04/2023	114.381	-1,47%	37,47	36,775	37,95	36,83
17/04/2023	110.118	1,80%	36,78	36,78	37,48	37,38
14/04/2023	136.496	1,80%	36,22	36,21	36,76	36,72
13/04/2023	137.107	1,55%	35,86	35,185	36,17	36,07
12/04/2023	143.114	0,37%	35,67	35,365	35,91	35,52
11/04/2023	205.260	0,77%	35,34	35,20	35,73	35,39
10/04/2023	101.635	1,39%	34,52	34,43	35,62	35,12
06/04/2023	113.594	-0,94%	35,11	34,57	35,15	34,64
05/04/2023	278.049	-1,71%	35,28	34,231	35,44	34,97
04/04/2023	160.537	-6,34%	38,25	35,41	38,25	35,58
03/04/2023	123.872	0,29%	38,23	37,455	38,66	37,99
31/03/2023	225.635	0,80%	37,85	37,55	37,98	37,88
30/03/2023	103.711	-1,11%	38,40	37,41	38,49	37,58
29/03/2023	149.700	-0,78%	38,75	37,75	38,77	38,00
28/03/2023	112.822	-0,31%	38,23	38,00	38,625	38,30
27/03/2023	119.836	1,03%	38,33	37,99	38,87	38,42
24/03/2023	186.737	0,34%	37,31	36,4418	38,03	38,03
23/03/2023	128.688	-0,45%	38,20	37,55	38,8985	37,90
22/03/2023	221.484	-1,83%	38,73	37,99	39,03	38,07
21/03/2023	132.320	2,38%	38,71	38,71	39,29	38,78
20/03/2023	162.008	2,57%	37,39	37,3575	38,18	37,88
17/03/2023	376.126	-2,74%	37,64	36,83	37,93	36,93
16/03/2023	138.627	0,48%	37,40	36,93	38,80	37,97
15/03/2023	210.169	-3,65%	38,29	36,35	38,29	37,79
14/03/2023	215.153	3,57%	38,85	38,85	39,99	39,22
13/03/2023	224.523	-2,57%	38,50	37,60	39,035	37,87
10/03/2023	229.568	-4,87%	40,81	38,55	41,15	38,87
09/03/2023	126.078	-1,76%	41,68	40,86	41,9127	40,86
08/03/2023	163.903	-0,53%	42,00	41,03	42,00	41,59
07/03/2023	225.141	3,34%	40,76	40,60	41,99	41,81
06/03/2023	215.954	-0,64%	40,61	39,84	40,83	40,46
03/03/2023	257.184	-0,37%	41,05	40,15	41,20	40,72
02/03/2023	233.091	2,43%	40,21	39,59	41,305	40,87
01/03/2023	265.642	3,74%	38,63	38,63	40,47	39,90
28/02/2023	309.972	0,31%	38,61	38,29	40,56	38,46
27/02/2023	170.941	0,79%	38,50	38,05	38,97	38,34
24/02/2023	171.609	2,89%	36,72	36,51	38,10	38,04
23/02/2023	108.948	2,33%	36,45	36,45	37,59	36,97
22/02/2023	132.268	0,39%	36,04	35,75	36,26	36,13
21/02/2023	219.266	-6,03%	37,95	35,86	38,17	35,99
20/02/2023	180.867	1,70%	37,81	37,50	38,43	38,30
17/02/2023	180.867	1,70%	37,81	37,50	38,43	38,30
16/02/2023	103.534	-1,26%	37,64	37,25	38,29	37,66
15/02/2023	141.457	2,89%	36,70	36,55	38,25	38,14
14/02/2023	99.422	0,98%	36,68	36,37	37,34	37,07
13/02/2023	111.821	1,52%	36,32	35,78	36,86	36,71
10/02/2023	154.197	0,67%	35,81	35,6394	36,8355	36,16
09/02/2023	198.555	-3,18%	37,67	35,3303	37,78	35,92
08/02/2023	118.695	-0,22%	37,26	36,50	37,3205	37,10
07/02/2023	205.913	0,90%	36,70	36,20	37,5573	37,18
06/02/2023	210.850	-0,03%	36,68	36,24	37,00	36,85
03/02/2023	147.653	1,49%	36,24	36,15	36,86	36,86
02/02/2023	230.837	-0,87%	36,96	35,73	36,98	36,32
01/02/2023	228.654	0,69%	36,28	35,86	36,9832	36,64
31/01/2023	289.609	5,57%	34,58	34,42	36,42	36,39
30/01/2023	127.980	-0,09%	34,40	34,031	34,5822	34,47
27/01/2023	241.977	2,25%	33,85	33,85	34,88	34,50
26/01/2023	158.332	0,63%	33,83	32,97	34,145	33,74
25/01/2023	189.324	-1,82%	34,00	32,685	34,3199	33,53
24/01/2023	469.317	4,37%	32,69	32,60	34,555	34,15
23/01/2023	300.751	2,12%	32,51	32,23	33,0225	32,72
20/01/2023	229.498	1,88%	31,73	31,26	32,20	32,04
19/01/2023	121.874	-1,26%	31,59	30,60	31,69	31,45
18/01/2023	132.034	-1,55%	32,64	31,82	33,04	31,85
17/01/2023	221.369	-4,49%	33,98	32,23	34,3199	32,35
16/01/2023	168.114	2,11%	33,03	32,68	34,05	33,87
13/01/2023	168.114	2,11%	33,03	32,68	34,05	33,87
12/01/2023	133.951	1,07%	33,00	32,79	33,39	33,17
11/01/2023	114.004	-0,30%	33,21	32,65	33,35	32,82
10/01/2023	102.079	2,27%	32,26	31,99	32,9797	32,92
09/01/2023	239.937	0,66%	32,20	31,92	32,82	32,19
06/01/2023	138.851	-0,03%	32,00	31,57	32,209	31,60
05/01/2023	189.606	-5,25%	33,16	31,37	33,215	31,61
04/01/2023	183.555	-0,27%	33,70	33,04	34,442	33,36
03/01/2023	447.229	1,98%	33,15	33,08	34,8557	33,45
02/01/2023	85.109	2,27%	32,57	32,305	32,99	33,40
30/12/2022	85.109	2,27%	32,57	32,305	32,99	33,40
29/12/2022	70.877	1,68%	32,37	32,20	32,81	32,66
28/12/2022	70.210	-2,22%	32,90	31,96	32,9399	32,12
27/12/2022	82.527	0,34%	32,74	32,37	32,88	32,85
23/12/2022	29.695	1,24%	32,18	32,18	32,86	32,68
22/12/2022	137.803	1,51%	31,78	31,67	32,525	32,28
21/12/2022	190.484	4,37%	31,04	31,04	32,0795	31,80
20/12/2022	184.394	-1,58%	31,07	30,42	31,375	30,47
19/12/2022	168.380	-0,16%	31,21	30,74	31,72	30,96
16/12/2022	304.601	-0,06%	30,90	30,35	31,03	31,01
15/12/2022	114.104	-2,70%	31,63	30,89	31,695	31,03
14/12/2022	171.798	-0,13%	32,10	31,80	32,48	31,89
13/12/2022	106.925	1,17%	32,35	31,68	32,51	31,93