US Silica Holdings Inc (SLCA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	178.095	-0,78%	11,49	11,36	11,605	11,40
27/12/2023	147.686	-0,69%	11,57	11,47	11,66	11,49
26/12/2023	137.728	2,12%	11,50	11,27	11,599	11,57
22/12/2023	309.010	0,71%	11,36	11,27	11,58	11,33
21/12/2023	247.337	0,27%	11,20	11,17	11,39	11,25
20/12/2023	286.596	-1,92%	11,45	11,19	11,665	11,22
19/12/2023	269.953	2,33%	11,33	11,32	11,475	11,44
18/12/2023	511.125	-1,67%	11,47	11,17	11,595	11,18
15/12/2023	790.882	-1,04%	11,52	11,28	11,575	11,37
14/12/2023	414.890	1,50%	11,49	11,42	11,82	11,49
13/12/2023	362.861	3,76%	10,96	10,855	11,34	11,32
12/12/2023	288.771	-0,64%	11,28	10,78	11,095	10,91
11/12/2023	258.754	-1,17%	10,99	10,94	11,19	10,98
08/12/2023	288.024	2,40%	10,99	10,97	11,275	11,11
07/12/2023	330.057	1,02%	10,82	10,755	10,905	10,85
06/12/2023	443.327	-3,16%	11,38	10,69	11,175	10,74
05/12/2023	278.408	-2,12%	11,38	11,07	11,40	11,09
04/12/2023	265.774	-0,26%	11,25	11,17	11,41	11,33
01/12/2023	203.083	0,71%	11,25	11,134	11,61	11,36
30/11/2023	234.710	0,54%	11,345	11,165	11,59	11,28
29/11/2023	197.381	1,72%	11,17	11,069	11,235	11,22
28/11/2023	255.705	0,64%	10,94	10,86	11,10	11,03
27/11/2023	206.471	-1,97%	11,04	10,96	11,115	10,96
24/11/2023	62.414	-0,73%	11,08	11,05	11,20	10,96
23/11/2023	287.202	0,00%	10,875	10,74	11,0988	11,12
22/11/2023	285.152	-0,72%	10,875	10,74	11,0988	11,04
21/11/2023	273.561	-0,71%	11,16	11,0601	11,29	11,12
20/11/2023	422.308	0,00%	11,37	11,19	11,37	11,20
17/11/2023	181.451	1,91%	11,15	11,055	11,25	11,20
16/11/2023	204.924	-3,43%	11,26	10,775	11,14	10,99
15/11/2023	183.526	-0,35%	11,41	11,32	11,565	11,38
14/11/2023	263.523	4,29%	11,11	11,06	11,47	11,42
13/11/2023	187.707	0,74%	10,85	10,80	11,10	10,95
10/11/2023	301.293	3,72%	10,60	10,55	10,95	10,87
09/11/2023	359.387	-1,96%	10,79	10,42	10,7999	10,48
08/11/2023	412.865	-3,00%	11,47	10,68	11,15	10,69
07/11/2023	592.968	-5,49%	11,47	10,9252	11,48	11,02
06/11/2023	330.819	-2,43%	11,81	11,49	12,238	11,66
03/11/2023	528.555	-1,57%	11,81	11,50	12,392	11,95
02/11/2023	462.006	1,76%	12,16	11,985	12,255	12,14
01/11/2023	374.601	-1,16%	12,11	11,77	12,195	11,93
31/10/2023	379.587	-1,79%	12,11	11,935	12,27	12,07
30/10/2023	189.465	-0,65%	12,48	12,14	12,65	12,29
27/10/2023	91.376	-0,48%	12,49	12,21	12,4412	12,37
26/10/2023	220.479	-1,82%	12,60	12,26	12,92	12,43
25/10/2023	249.756	-1,56%	12,92	12,57	13,12	12,66
24/10/2023	200.295	-1,46%	13,16	12,81	13,12	12,86
23/10/2023	216.787	-1,51%	13,16	13,03	13,30	13,05
20/10/2023	133.875	-1,12%	13,355	13,07	13,43	13,25
19/10/2023	148.388	-0,81%	13,31	13,22	13,64	13,40
18/10/2023	134.967	-0,37%	13,63	13,505	13,661	13,51
17/10/2023	260.054	0,89%	13,46	13,46	13,725	13,56
16/10/2023	158.354	-0,59%	13,62	13,37	13,57	13,44
13/10/2023	184.725	2,66%	13,30	13,20	13,57	13,52
12/10/2023	130.782	-0,98%	13,30	13,035	13,315	13,17
11/10/2023	148.573	0,38%	13,36	13,01	13,32	13,30
10/10/2023	143.348	-1,41%	13,36	13,215	13,44	13,25
09/10/2023	251.594	4,92%	13,15	13,13	13,5472	13,44
06/10/2023	122.572	1,67%	12,675	12,47	12,965	12,81
05/10/2023	204.863	-0,94%	13,02	12,51	12,75	12,60
04/10/2023	218.426	-4,00%	13,18	12,635	13,012	12,72
03/10/2023	206.310	0,15%	13,99	13,09	13,39	13,25
02/10/2023	295.593	-5,77%	13,99	13,05	14,05	13,23
29/09/2023	272.749	-1,06%	14,17	13,75	14,21	14,04
28/09/2023	175.853	0,00%	14,20	14,02	14,305	14,19
27/09/2023	186.049	3,20%	14,01	13,92	14,33	14,19
26/09/2023	114.957	-0,94%	13,76	13,63	13,87	13,75
25/09/2023	123.993	1,24%	13,63	13,58	13,96	13,88
22/09/2023	197.659	-0,07%	13,80	13,63	13,8799	13,71
21/09/2023	197.702	-0,51%	13,91	13,68	14,00	13,72