US Silica Holdings Inc (SLCA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03/05/2023	420.118	-0,25%	12,11	11,90	12,50	11,99
02/05/2023	367.986	-7,68%	12,63	11,91	12,705	12,02
01/05/2023	183.852	0,31%	13,02	12,71	13,17	13,09
28/04/2023	443.293	7,59%	12,81	12,59	13,20	13,05
27/04/2023	305.690	2,54%	11,785	11,74	12,22	12,13
26/04/2023	350.123	-2,63%	12,09	11,7101	12,21	11,83
25/04/2023	198.243	-5,45%	12,49	12,01	12,60	12,15
24/04/2023	280.038	4,64%	12,17	12,13	12,94	12,85
21/04/2023	185.634	-2,46%	12,56	12,23	12,64	12,28
20/04/2023	247.151	-1,18%	12,55	12,1524	12,60	12,59
19/04/2023	242.363	1,19%	12,53	12,32	12,75	12,74
18/04/2023	400.697	2,28%	12,40	12,28	12,80	12,59
17/04/2023	189.706	-0,89%	12,40	12,17	12,50	12,31
14/04/2023	156.592	-0,80%	12,68	12,255	12,75	12,42
13/04/2023	218.038	0,72%	12,53	12,39	12,65	12,52
12/04/2023	190.353	1,47%	12,39	12,23	12,5252	12,43
11/04/2023	197.428	-0,08%	12,295	12,16	12,46	12,25
10/04/2023	132.908	0,25%	12,39	12,23	12,55	12,26
06/04/2023	202.093	-2,55%	12,50	12,18	12,51	12,23
05/04/2023	221.669	0,64%	12,44	12,23	12,555	12,55
04/04/2023	360.870	-5,32%	13,20	12,345	13,20	12,47
03/04/2023	453.767	10,30%	13,00	12,87	13,49	13,17
31/03/2023	312.181	1,70%	11,88	11,635	11,975	11,94
30/03/2023	245.754	-1,26%	11,97	11,61	12,13	11,74
29/03/2023	238.745	0,00%	11,98	11,755	12,10	11,89
28/03/2023	265.359	1,36%	11,675	11,65	12,11	11,89
27/03/2023	240.535	3,26%	11,54	11,30	11,825	11,73
24/03/2023	343.317	3,37%	10,81	10,68	11,385	11,36
23/03/2023	538.376	-2,66%	11,57	10,875	11,80	10,99
22/03/2023	626.030	1,35%	11,15	10,95	11,85	11,29
21/03/2023	229.253	0,54%	11,50	11,10	11,5899	11,14
20/03/2023	373.367	1,28%	11,13	10,95	11,745	11,08
17/03/2023	437.842	-0,18%	10,92	10,69	11,09	10,94
16/03/2023	286.193	0,74%	10,495	10,39	11,07	10,96
15/03/2023	577.160	-7,09%	11,12	10,60	11,34	10,88
14/03/2023	413.976	2,09%	11,72	11,39	12,10	11,71
13/03/2023	385.759	-4,81%	11,68	11,21	11,965	11,47
10/03/2023	564.976	0,00%	11,95	11,911	12,78	12,05
09/03/2023	401.020	-5,49%	12,83	12,02	12,89	12,05
08/03/2023	425.911	-4,21%	13,41	12,725	13,63	12,75
07/03/2023	344.026	-0,30%	13,45	13,1827	13,53	13,31
06/03/2023	275.783	-4,10%	13,81	13,17	13,90	13,35
03/03/2023	331.980	3,19%	13,23	13,1193	14,06	13,92
02/03/2023	381.769	5,56%	12,72	12,65	13,64	13,49
01/03/2023	426.989	5,27%	12,17	12,24	12,78	12,78
28/02/2023	358.726	-1,70%	12,56	12,08	12,825	12,14
27/02/2023	452.489	0,57%	12,49	12,21	12,61	12,35
24/02/2023	907.639	11,94%	11,26	11,0186	12,36	12,28
23/02/2023	448.843	1,39%	11,17	10,7224	11,19	10,97
22/02/2023	325.623	-2,44%	11,09	10,54	11,291	10,82
21/02/2023	246.056	-3,57%	11,50	11,06	11,62	11,09
20/02/2023	258.930	-4,49%	11,91	11,1175	11,98	11,50
17/02/2023	258.930	-4,49%	11,91	11,1175	11,98	11,50
16/02/2023	232.421	1,86%	11,755	11,585	12,15	12,04
15/02/2023	234.044	0,25%	11,65	11,3797	11,83	11,82
14/02/2023	120.436	-1,01%	11,65	11,57	12,03	11,79
13/02/2023	165.340	-0,50%	11,78	11,60	12,01	11,91
10/02/2023	221.848	4,36%	11,74	11,58	12,04	11,97
09/02/2023	132.187	-5,67%	12,14	11,46	12,14	11,47
08/02/2023	101.946	-0,65%	12,30	11,97	12,40	12,16
07/02/2023	162.640	3,47%	11,83	11,77	12,245	12,24
06/02/2023	182.831	0,57%	12,35	11,70	12,415	12,29
03/02/2023	200.379	-0,16%	12,29	12,06	12,525	12,22
02/02/2023	211.735	-0,16%	12,13	11,795	12,30	12,24
01/02/2023	230.538	0,16%	12,14	11,71	12,51	12,26
31/01/2023	194.528	3,99%	11,87	11,79	12,37	12,24
30/01/2023	176.021	-1,18%	11,71	11,55	11,90	11,77
27/01/2023	106.407	-1,08%	12,02	11,86	12,14	11,91
26/01/2023	134.800	0,33%	12,11	11,67	12,30	12,04
25/01/2023	278.643	3,45%	11,52	11,085	12,03	12,00
24/01/2023	119.724	-2,36%	11,88	11,52	11,86	11,60
23/01/2023	225.524	-0,92%	11,99	11,66	12,00	11,88
20/01/2023	180.443	2,57%	11,64	11,54	12,01	11,99
19/01/2023	150.406	-0,09%	11,68	11,41	11,80	11,69
18/01/2023	276.213	-6,55%	12,70	11,65	12,715	11,70
17/01/2023	132.545	0,32%	12,55	12,42	12,70	12,52
16/01/2023	142.394	0,16%	12,45	12,1501	12,49	12,48
13/01/2023	142.394	0,16%	12,45	12,1501	12,49	12,48
12/01/2023	234.852	4,01%	12,19	12,10	12,815	12,46
11/01/2023	190.483	0,93%	11,98	11,685	12,09	11,98
10/01/2023	165.444	1,80%	11,615	11,37	11,92	11,87
09/01/2023	194.273	2,64%	11,685	11,615	12,07	11,66
06/01/2023	254.572	-0,70%	11,57	11,2482	11,66	11,36
05/01/2023	214.992	-3,05%	11,59	11,395	11,725	11,44
04/01/2023	175.815	1,90%	11,43	11,36	11,93	11,80
03/01/2023	323.022	-7,36%	12,34	11,40	12,47	11,58
02/01/2023	217.034	0,24%	12,405	12,30	12,54	12,50
30/12/2022	217.034	0,24%	12,405	12,30	12,54	12,50
29/12/2022	304.031	5,06%	11,97	11,97	12,56	12,47
28/12/2022	291.932	-5,04%	12,31	11,825	12,43	11,87
27/12/2022	364.056	0,16%	12,615	12,31	12,7161	12,50
23/12/2022	34.699	2,02%	12,24	12,09	12,40	12,385
22/12/2022	224.667	-5,23%	12,76	11,85	12,75	12,14
21/12/2022	291.911	4,15%	12,58	12,39	12,98	12,81
20/12/2022	307.501	5,49%	11,50	11,50	12,425	12,30
19/12/2022	259.913	0,60%	11,75	11,40	11,79	11,66
16/12/2022	637.088	-4,14%	11,61	11,18	11,8213	11,59
15/12/2022	526.241	-1,23%	11,92	11,61	12,17	12,09
14/12/2022	217.696	0,99%	12,17	11,97	12,46	12,24
13/12/2022	303.462	1,59%	12,21	11,90	12,60	12,12