Sterling Construction Company Inc (STRL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	62.080	0,35%	31,67	31,16	31,78	31,56
09/12/2022	61.589	-2,72%	32,32	31,42	32,395	31,45
08/12/2022	66.863	0,00%	32,64	32,28	32,72	32,33
07/12/2022	83.870	-0,52%	32,54	32,08	32,615	32,33
06/12/2022	503.301	2,65%	31,86	31,655	32,53	32,50
05/12/2022	274.634	-3,27%	32,63	31,46	32,63	31,66
02/12/2022	449.273	0,74%	32,14	31,99	33,085	32,73
01/12/2022	283.542	-0,79%	32,35	31,825	32,9074	32,49
30/11/2022	389.479	4,23%	32,35	30,80	32,76	32,75
29/11/2022	335.632	-2,24%	32,35	31,15	32,275	31,42
28/11/2022	269.313	-0,25%	32,35	32,0186	32,60	32,17
25/11/2022	98.524	2,05%	32,35	31,84	32,41	32,25
24/11/2022	416.336	2,05%	31,65	31,60	32,3987	32,30
23/11/2022	416.336	2,05%	31,65	31,60	32,3987	32,30
22/11/2022	262.710	-0,75%	31,97	31,65	32,215	31,65
21/11/2022	373.216	-1,57%	32,22	31,60	32,3666	31,89
18/11/2022	470.442	4,08%	30,37	31,445	32,40	32,40
17/11/2022	328.539	1,17%	30,37	30,37	31,21	31,13
16/11/2022	511.979	-1,38%	31,27	30,44	30,985	30,77
15/11/2022	685.843	0,68%	31,27	30,93	31,575	31,21
14/11/2022	141.346	-4,00%	32,00	30,76	32,00	30,72
11/11/2022	154.833	-3,02%	32,58	32,035	33,5001	32,12
10/11/2022	158.526	2,00%	32,58	32,25	33,335	33,12
09/11/2022	118.905	-3,48%	32,58	32,04	33,60	32,45
08/11/2022	142.878	3,13%	32,58	32,35	33,62	33,62
07/11/2022	202.745	-1,18%	32,73	32,51	33,27	32,55
04/11/2022	192.906	5,04%	30,94	30,94	32,51	32,51
03/11/2022	150.407	3,72%	29,50	29,50	31,07	30,95
02/11/2022	240.486	-0,30%	30,19	29,341	30,53	29,84
01/11/2022	270.141	10,89%	27,06	26,8609	30,00	29,93
31/10/2022	114.869	-0,95%	26,85	26,73	27,21	26,99
28/10/2022	110.199	1,76%	26,85	26,90	27,7662	27,25
27/10/2022	128.873	0,87%	26,94	26,74	27,29	26,78
26/10/2022	45.381	0,80%	25,39	26,02	26,84	26,55
25/10/2022	127.421	4,32%	25,39	25,41	26,68	26,34
24/10/2022	67.351	1,32%	25,10	24,71	25,48	25,25
21/10/2022	74.818	3,10%	24,30	23,96	25,04	24,91
20/10/2022	58.872	-2,17%	24,41	24,07	25,12	24,155
19/10/2022	63.715	0,16%	24,41	24,24	24,91	24,69
18/10/2022	64.142	1,07%	24,86	24,455	25,63	24,60
17/10/2022	45.176	3,14%	23,85	23,73	24,39	24,32
14/10/2022	72.794	-2,52%	22,60	23,555	24,65	23,58
13/10/2022	95.274	6,05%	22,60	22,19	24,215	24,19
12/10/2022	60.254	0,66%	22,80	22,47	23,04	22,81
11/10/2022	89.066	-0,66%	23,18	22,36	23,18	22,66
10/10/2022	67.669	1,60%	22,57	22,45	22,925	22,81
07/10/2022	47.358	-3,98%	23,22	22,41	23,24	22,45
06/10/2022	58.608	0,73%	23,275	23,14	23,57	23,40
05/10/2022	85.936	-0,77%	23,03	22,77	23,35	23,23
04/10/2022	56.852	3,22%	23,17	23,11	23,82	23,41
03/10/2022	87.954	5,64%	21,92	21,63	22,77	22,68
30/09/2022	110.717	1,04%	21,29	20,9828	22,29	21,47
29/09/2022	72.663	-0,96%	21,29	20,61	21,365	21,265
28/09/2022	97.638	3,07%	22,23	20,89	21,73	21,47
27/09/2022	85.765	-0,72%	22,23	20,46	21,33	20,83
26/09/2022	68.872	-3,85%	22,23	20,93	21,82	20,98
23/09/2022	80.914	-3,32%	22,23	21,40	22,17	21,82
22/09/2022	88.055	-4,77%	23,98	22,465	23,91	22,57
21/09/2022	71.068	-0,59%	23,93	23,72	24,27	23,70
20/09/2022	53.506	-0,87%	23,44	23,28	24,83	23,84
19/09/2022	77.888	0,63%	23,44	23,84	24,40	24,05
16/09/2022	77.940	-1,08%	23,99	23,41	24,43	23,90
15/09/2022	55.116	1,22%	23,67	23,55	24,30	24,16
14/09/2022	41.578	-1,08%	24,13	23,61	24,19	23,87
13/09/2022	53.833	-4,47%	24,78	24,11	24,94	24,13
12/09/2022	25.165	-0,04%	24,21	25,17	25,56	25,26
09/09/2022	55.641	3,40%	24,21	24,65	25,33	25,27
08/09/2022	49.724	0,49%	24,21	23,97	24,51	24,44
07/09/2022	73.241	0,29%	24,25	23,76	24,36	24,32
06/09/2022	60.860	-2,08%	24,55	24,00	24,63	24,25
05/09/2022	47.214	-2,08%	25,14	24,38	25,25	24,47
02/09/2022	47.214	-2,08%	25,14	24,38	25,25	24,47
01/09/2022	53.039	-1,19%	25,15	24,75	25,9622	24,99
31/08/2022	29.674	-0,63%	25,40	25,06	25,40	25,29
30/08/2022	51.662	-2,71%	26,11	25,36	26,26	25,45
29/08/2022	47.897	0,50%	25,70	25,66	26,28	26,16
26/08/2022	43.049	-2,69%	26,87	25,96	26,75	26,03
25/08/2022	36.190	1,17%	26,46	26,41	27,00	26,75
24/08/2022	45.759	1,54%	25,93	25,87	26,57	26,43
23/08/2022	77.694	0,97%	25,95	25,75	26,275	26,03
22/08/2022	57.087	-2,27%	26,16	25,587	25,91	25,78
19/08/2022	130.930	-0,34%	26,16	26,03	26,47	26,38
18/08/2022	67.693	1,89%	26,10	26,00	26,54	26,47
17/08/2022	55.418	-1,59%	26,19	25,64	26,30	25,98
16/08/2022	43.530	1,19%	26,14	25,98	26,45	26,37
15/08/2022	50.200	0,54%	25,76	25,52	26,10	26,06
12/08/2022	76.210	2,37%	25,57	25,225	25,98	25,92
11/08/2022	74.757	1,28%	25,34	25,12	25,43	25,32
10/08/2022	74.738	1,26%	25,34	24,99	25,32	25,00
09/08/2022	69.445	-2,91%	25,34	24,59	25,34	24,69
08/08/2022	55.743	0,79%	24,79	25,27	25,80	25,43
05/08/2022	45.763	1,57%	24,79	24,67	25,35	25,23
04/08/2022	84.648	1,93%	24,58	23,98	24,89	24,84
03/08/2022	93.910	-2,01%	24,81	23,62	24,86	24,37
02/08/2022	125.568	-4,38%	25,94	24,60	26,4125	24,87
01/08/2022	96.425	1,17%	25,64	25,26	26,02	26,01
29/07/2022	44.092	2,06%	25,30	25,22	25,87	25,71
28/07/2022	46.763	2,44%	24,72	24,54	25,23	25,19
27/07/2022	43.512	2,50%	24,10	24,08	24,81	24,59
26/07/2022	31.556	2,17%	23,41	23,50	23,99	23,98