US Silica Holdings Inc (SLCA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
20/09/2023	162.208	-0,65%	13,75	13,74	14,11	13,79
19/09/2023	236.829	-1,70%	14,49	13,865	14,29	13,88
18/09/2023	241.398	-1,19%	14,14	14,00	14,62	14,12
15/09/2023	475.628	-0,47%	14,14	13,95	14,47	14,293
14/09/2023	301.814	3,01%	14,15	14,08	14,6399	14,36
13/09/2023	385.809	-2,45%	14,33	13,87	14,34	13,94
12/09/2023	729.990	6,88%	13,51	13,495	14,325	14,29
11/09/2023	170.342	0,68%	13,42	13,165	13,39	13,37
08/09/2023	270.604	0,84%	13,22	13,03	13,455	13,28
07/09/2023	234.219	-0,98%	13,21	13,07	13,30	13,17
06/09/2023	254.050	0,91%	13,21	13,135	13,43	13,30
05/09/2023	344.827	1,39%	12,97	12,80	13,315	13,18
04/09/2023	242.334	5,43%	12,50	12,56	13,08	13,00
01/09/2023	242.334	5,43%	12,50	12,56	13,08	13,00
31/08/2023	216.390	-1,60%	12,50	12,25	12,58	12,33
30/08/2023	129.454	-0,40%	12,63	12,515	12,72	12,53
29/08/2023	165.579	0,80%	12,47	12,38	12,755	12,58
28/08/2023	166.289	1,63%	12,315	12,29	12,66	12,48
25/08/2023	233.627	0,00%	12,34	12,07	12,40	12,28
24/08/2023	213.574	0,16%	12,10	12,07	12,375	12,28
23/08/2023	183.062	-0,65%	12,22	12,05	12,385	12,26
22/08/2023	159.995	-0,72%	12,41	12,31	12,45	12,34
21/08/2023	228.704	-0,72%	12,58	12,36	12,59	12,43
18/08/2023	188.918	0,48%	12,44	12,37	12,565	12,52
17/08/2023	156.842	1,47%	12,44	12,39	12,58	12,46
16/08/2023	274.474	-0,16%	12,30	12,2704	12,51	12,28
15/08/2023	440.480	-2,69%	12,46	12,265	12,49	12,30
14/08/2023	260.214	-0,71%	12,69	12,48	12,705	12,64
11/08/2023	177.547	0,08%	12,69	12,63	12,8427	12,73
10/08/2023	232.361	-0,78%	12,81	12,605	12,90	12,72
09/08/2023	230.132	1,67%	12,64	12,56	13,015	12,82
08/08/2023	175.192	-0,08%	12,36	12,245	12,64	12,61
07/08/2023	189.220	-2,55%	12,99	12,57	12,99	12,62
04/08/2023	169.152	1,65%	12,88	12,76	13,125	12,95
03/08/2023	167.362	0,00%	12,67	12,64	12,9053	12,74
02/08/2023	250.745	-0,39%	12,81	12,559	12,84	12,74
01/08/2023	335.590	-1,69%	12,83	12,56	12,925	12,79
31/07/2023	427.803	-0,84%	13,09	12,73	13,14	13,01
28/07/2023	433.826	-1,28%	13,40	12,51	13,72	13,12
27/07/2023	277.584	-0,30%	13,40	13,225	13,51	13,29
26/07/2023	169.978	1,60%	13,00	12,935	13,33	13,33
25/07/2023	173.409	-0,91%	13,17	13,04	13,24	13,12
24/07/2023	519.610	1,22%	13,03	13,00	13,29	13,24
21/07/2023	156.798	-0,53%	13,18	12,96	13,27	13,08
20/07/2023	168.335	-0,30%	13,18	13,06	13,32	13,15
19/07/2023	256.025	1,78%	12,84	12,83	13,21	13,19
18/07/2023	311.127	0,70%	12,81	12,77	13,175	12,96
17/07/2023	382.672	-2,28%	13,47	12,61	13,055	12,87
14/07/2023	228.661	-2,16%	13,47	13,005	13,49	13,17
13/07/2023	245.733	0,00%	13,51	13,33	13,71	13,46