US Silica Holdings Inc (SLCA)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 20-05-2024 |
0 |
0,06%
|
15,55
|
15,50
|
15,57
|
15,52
|
| 17-05-2024 |
180.653 |
0,06%
|
15,55
|
15,50
|
15,57
|
15,52
|
| 16-05-2024 |
272.841 |
-0,06%
|
15,56
|
15,51
|
15,555
|
15,51
|
| 15-05-2024 |
318.900 |
0,03%
|
15,56
|
15,53
|
15,58
|
15,535
|
| 14-05-2024 |
324.102 |
-0,06%
|
15,58
|
15,53
|
15,59
|
15,53
|
| 13-05-2024 |
470.726 |
0,13%
|
15,57
|
15,54
|
15,62
|
15,54
|
| 10-05-2024 |
402.774 |
-0,51%
|
15,64
|
15,53
|
15,65
|
15,52
|
| 09-05-2024 |
433.247 |
0,19%
|
15,57
|
15,57
|
15,64
|
15,60
|
| 08-05-2024 |
465.339 |
0,58%
|
15,46
|
15,48
|
15,60
|
15,57
|
| 07-05-2024 |
333.785 |
-0,19%
|
15,54
|
15,49
|
15,54
|
15,48
|
| 06-05-2024 |
360.805 |
0,00%
|
15,61
|
15,51
|
15,68
|
15,51
|
| 03-05-2024 |
467.337 |
-0,06%
|
15,62
|
15,51
|
15,62
|
15,51
|
| 02-05-2024 |
501.277 |
0,39%
|
15,55
|
15,495
|
15,6695
|
15,52
|
| 01-05-2024 |
780.196 |
0,19%
|
12,89
|
15,445
|
15,61
|
15,46
|
| 30-04-2024 |
2.183.983 |
-0,84%
|
12,89
|
15,43
|
15,555
|
15,43
|
| 29-04-2024 |
2.514.535 |
-2,08%
|
12,89
|
15,42
|
15,75
|
15,56
|
| 26-04-2024 |
8.001.413 |
21,67%
|
12,89
|
15,54
|
16,03
|
15,89
|
| 25-04-2024 |
362.914 |
1,63%
|
12,89
|
12,70
|
13,15
|
13,06
|
| 24-04-2024 |
222.761 |
-0,93%
|
12,91
|
12,525
|
12,89
|
12,85
|
| 23-04-2024 |
346.238 |
3,10%
|
12,71
|
12,47
|
13,0799
|
12,97
|
| 22-04-2024 |
352.177 |
-1,87%
|
12,71
|
12,50
|
12,82
|
12,58
|
| 19-04-2024 |
370.136 |
1,10%
|
12,59
|
12,46
|
12,875
|
12,82
|
| 18-04-2024 |
281.378 |
1,04%
|
12,80
|
12,505
|
12,87
|
12,68
|
| 17-04-2024 |
205.654 |
-1,72%
|
12,87
|
12,49
|
12,95
|
12,55
|
| 16-04-2024 |
224.258 |
-2,22%
|
13,02
|
12,49
|
12,912
|
12,77
|
| 15-04-2024 |
406.605 |
1,24%
|
13,52
|
13,00
|
13,33
|
13,06
|
| 12-04-2024 |
250.942 |
-3,23%
|
13,52
|
12,83
|
13,58
|
12,90
|
| 11-04-2024 |
238.608 |
-1,19%
|
13,475
|
13,12
|
13,48
|
13,33
|
| 10-04-2024 |
303.575 |
1,66%
|
13,06
|
13,05
|
13,555
|
13,49
|
| 09-04-2024 |
264.975 |
0,08%
|
13,32
|
13,216
|
13,435
|
13,27
|
| 08-04-2024 |
157.468 |
2,43%
|
13,32
|
13,14
|
13,36
|
13,50
|
| 05-04-2024 |
239.949 |
-0,38%
|
13,23
|
13,045
|
13,38
|
13,18
|
| 04-04-2024 |
340.439 |
-2,94%
|
13,55
|
13,205
|
13,60
|
13,23
|
| 03-04-2024 |
997.812 |
7,49%
|
12,47
|
12,745
|
14,03
|
13,63
|
| 02-04-2024 |
369.572 |
1,93%
|
12,47
|
12,42
|
12,725
|
12,68
|
| 01-04-2024 |
197.875 |
0,24%
|
12,41
|
12,27
|
12,51
|
12,44
|
| 28-03-2024 |
173.293 |
1,22%
|
12,51
|
12,39
|
12,522
|
12,41
|
| 27-03-2024 |
221.115 |
0,00%
|
12,35
|
12,16
|
12,405
|
12,26
|
| 26-03-2024 |
231.019 |
-2,16%
|
12,535
|
12,26
|
12,57
|
12,26
|
| 25-03-2024 |
259.495 |
-0,40%
|
12,58
|
12,4319
|
12,77
|
12,53
|
| 22-03-2024 |
173.598 |
-1,87%
|
12,87
|
12,56
|
12,865
|
12,58
|
| 21-03-2024 |
289.418 |
-0,77%
|
12,93
|
12,78
|
13,03
|
12,82
|
| 20-03-2024 |
488.442 |
0,16%
|
12,83
|
12,46
|
12,96
|
12,92
|
| 19-03-2024 |
247.729 |
1,34%
|
12,71
|
12,71
|
13,02
|
12,90
|
| 18-03-2024 |
297.422 |
1,11%
|
12,25
|
12,49
|
12,89
|
12,73
|
| 15-03-2024 |
487.801 |
3,45%
|
12,25
|
12,245
|
12,62
|
12,59
|
| 14-03-2024 |
336.673 |
-0,57%
|
12,20
|
12,03
|
12,285
|
12,17
|
| 13-03-2024 |
433.536 |
2,34%
|
12,12
|
11,99
|
12,34
|
12,24
|
| 12-03-2024 |
304.624 |
-0,17%
|
11,86
|
11,76
|
12,025
|
11,96
|
| 11-03-2024 |
381.463 |
1,87%
|
11,76
|
11,72
|
12,01
|
11,98
|
| 08-03-2024 |
292.582 |
2,26%
|
11,35
|
11,54
|
11,935
|
11,76
|
| 07-03-2024 |
189.989 |
1,86%
|
11,35
|
11,35
|
11,63
|
11,50
|
| 06-03-2024 |
316.700 |
-0,97%
|
11,35
|
11,2125
|
11,605
|
11,29
|
| 05-03-2024 |
462.247 |
0,18%
|
11,35
|
11,18
|
11,55
|
11,40
|
| 04-03-2024 |
459.201 |
-2,40%
|
11,65
|
11,385
|
11,92
|
11,38
|
| 01-03-2024 |
348.756 |
1,39%
|
11,65
|
11,55
|
11,92
|
11,66
|
| 29-02-2024 |
464.052 |
0,52%
|
11,57
|
11,47
|
11,8875
|
11,50
|
| 28-02-2024 |
836.795 |
-3,05%
|
11,00
|
11,24
|
11,715
|
11,44
|
| 27-02-2024 |
1.026.359 |
10,28%
|
11,00
|
10,705
|
11,875
|
11,80
|
| 26-02-2024 |
360.384 |
0,19%
|
10,56
|
10,49
|
10,72
|
10,70
|
| 23-02-2024 |
278.463 |
1,23%
|
10,39
|
10,32
|
10,70
|
10,68
|
| 22-02-2024 |
245.779 |
-2,32%
|
10,73
|
10,524
|
10,74
|
10,55
|
| 21-02-2024 |
165.232 |
0,94%
|
10,68
|
10,57
|
10,90
|
10,80
|
| 20-02-2024 |
150.182 |
-0,74%
|
10,68
|
10,58
|
10,85
|
10,70
|
| 19-02-2024 |
190.399 |
0,00%
|
10,87
|
10,66
|
10,91
|
10,78
|
| 16-02-2024 |
190.399 |
4,36%
|
10,87
|
10,66
|
10,91
|
10,78
|
| 15-02-2024 |
210.630 |
5,32%
|
10,37
|
10,21
|
10,90
|
10,88
|
| 14-02-2024 |
169.209 |
0,19%
|
10,485
|
10,21
|
10,465
|
10,33
|
| 13-02-2024 |
256.026 |
-2,37%
|
10,485
|
10,24
|
10,655
|
10,31
|
| 12-02-2024 |
293.400 |
2,23%
|
10,44
|
10,3677
|
10,645
|
10,56
|
| 09-02-2024 |
254.273 |
-1,24%
|
10,195
|
10,26
|
10,425
|
10,33
|
| 08-02-2024 |
202.067 |
2,15%
|
10,195
|
10,2013
|
10,51
|
10,46
|
| 07-02-2024 |
261.980 |
-1,06%
|
10,41
|
10,17
|
10,455
|
10,24
|
| 06-02-2024 |
292.210 |
1,97%
|
10,12
|
10,13
|
10,38
|
10,35
|
| 05-02-2024 |
216.875 |
-2,22%
|
10,32
|
10,09
|
10,315
|
10,15
|
| 02-02-2024 |
289.008 |
-2,81%
|
10,88
|
10,37
|
10,76
|
10,38
|
| 01-02-2024 |
284.061 |
-0,37%
|
10,88
|
10,575
|
10,8868
|
10,68
|
| 31-01-2024 |
277.140 |
-2,46%
|
10,925
|
10,681
|
11,075
|
10,72
|
| 30-01-2024 |
291.574 |
0,83%
|
10,89
|
10,54
|
11,075
|
10,99
|
| 29-01-2024 |
240.625 |
-1,00%
|
10,90
|
10,81
|
10,94
|
10,90
|
| 26-01-2024 |
364.183 |
1,48%
|
10,90
|
10,90
|
11,13
|
11,01
|
| 25-01-2024 |
473.554 |
1,78%
|
10,83
|
10,5187
|
10,86
|
10,85
|
| 24-01-2024 |
376.709 |
2,01%
|
10,545
|
10,46
|
10,7475
|
10,66
|
| 23-01-2024 |
342.358 |
-0,19%
|
10,485
|
10,40
|
10,6236
|
10,45
|
| 22-01-2024 |
312.598 |
0,77%
|
10,40
|
10,32
|
10,575
|
10,47
|
| 19-01-2024 |
301.815 |
-0,57%
|
10,41
|
10,29
|
10,475
|
10,39
|
| 18-01-2024 |
217.318 |
0,48%
|
10,41
|
10,2638
|
10,475
|
10,45
|
| 17-01-2024 |
437.559 |
-0,76%
|
10,28
|
10,18
|
10,42
|
10,40
|
| 16-01-2024 |
242.593 |
-2,33%
|
10,92
|
10,47
|
10,71
|
10,48
|
| 15-01-2024 |
240.504 |
0,94%
|
10,92
|
10,69
|
10,935
|
10,73
|
| 12-01-2024 |
240.504 |
0,94%
|
10,92
|
10,69
|
10,935
|
10,73
|
| 11-01-2024 |
219.751 |
-0,38%
|
10,595
|
10,515
|
10,74
|
10,63
|
| 10-01-2024 |
333.094 |
-0,28%
|
10,595
|
10,49
|
10,74
|
10,67
|
| 09-01-2024 |
477.008 |
-2,28%
|
10,75
|
10,525
|
10,83
|
10,70
|
| 08-01-2024 |
689.505 |
-3,10%
|
10,96
|
10,7188
|
11,075
|
10,95
|
| 05-01-2024 |
249.859 |
1,62%
|
11,14
|
11,11
|
11,31
|
11,30
|
| 04-01-2024 |
417.887 |
1,18%
|
10,96
|
11,05
|
11,22
|
11,12
|
| 03-01-2024 |
357.428 |
-0,72%
|
10,96
|
10,83
|
11,25
|
10,99
|
| 02-01-2024 |
210.023 |
-2,12%
|
11,41
|
11,0599
|
11,45
|
11,07
|
| 29-12-2023 |
185.252 |
-0,79%
|
11,49
|
11,29
|
11,498
|
11,31
|
Por favor leia o