US Silica Holdings Inc (SLCA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
12/12/2022	347.975	5,11%	11,41	11,25	12,009	11,93
09/12/2022	249.795	-2,55%	11,71	11,32	11,80	11,47
08/12/2022	326.570	2,80%	11,75	11,735	12,26	11,77
07/12/2022	380.720	-4,98%	12,17	11,40	12,19	11,45
06/12/2022	1.850.929	-1,23%	12,105	11,83	12,4685	12,05
05/12/2022	1.211.217	-9,43%	12,79	12,13	13,54	12,20
02/12/2022	727.989	3,26%	12,79	12,72	13,47	13,29
01/12/2022	750.894	-1,68%	13,22	12,85	13,23	12,87
30/11/2022	701.921	2,59%	13,04	12,52	13,09	13,09
29/11/2022	592.240	2,57%	12,89	12,66	12,93	12,76
28/11/2022	954.045	-2,05%	12,19	12,24	12,68	12,43
25/11/2022	281.006	-1,93%	12,80	12,66	13,06	12,69
24/11/2022	662.750	-4,08%	13,08	12,69	13,20	12,94
23/11/2022	662.750	-4,08%	13,08	12,69	13,20	12,94
22/11/2022	772.584	5,47%	13,11	13,03	13,64	13,49
21/11/2022	1.089.185	-3,25%	12,82	12,03	12,87	12,79
18/11/2022	1.088.920	-2,36%	13,145	12,89	13,36	13,22
17/11/2022	713.214	0,15%	13,16	13,02	13,545	13,54
16/11/2022	1.365.726	-3,15%	13,70	13,30	13,80	13,52
15/11/2022	724.809	-2,28%	13,83	13,555	14,295	13,955
14/11/2022	205.880	-4,53%	14,665	13,92	14,94	13,92
11/11/2022	242.079	4,97%	14,22	14,16	14,6298	14,58
10/11/2022	263.570	6,77%	14,16	13,14	13,905	13,88
09/11/2022	314.935	-10,76%	14,16	12,8807	14,245	12,985
08/11/2022	180.059	-1,09%	14,78	14,34	14,78	14,55
07/11/2022	256.475	0,79%	14,79	14,55	14,90	14,695
04/11/2022	201.250	0,55%	14,76	14,37	14,83	14,56
03/11/2022	242.243	-1,32%	14,16	14,00	14,6499	14,16
02/11/2022	271.875	0,35%	14,24	14,1207	14,78	14,35
01/11/2022	483.209	3,77%	14,67	14,18	14,68	14,30
31/10/2022	468.186	5,11%	13,63	13,46	14,48	14,39
28/10/2022	438.240	-2,56%	14,02	13,51	14,31	13,69
27/10/2022	445.254	1,66%	14,23	13,90	14,71	14,05
26/10/2022	323.049	3,60%	13,69	13,55	14,31	13,82
25/10/2022	330.064	-2,84%	13,70	13,3296	13,88	13,34
24/10/2022	234.286	0,66%	13,325	13,30	13,73	13,73
21/10/2022	214.509	2,52%	13,29	13,08	13,58	13,45
20/10/2022	319.754	7,46%	12,83	12,74	13,32	13,11
19/10/2022	310.941	4,54%	12,23	11,97	12,78	12,66
18/10/2022	383.020	1,60%	12,21	11,76	12,265	12,10
17/10/2022	331.801	5,96%	11,65	11,58	11,965	11,91
14/10/2022	168.784	-4,83%	11,76	11,14	11,76	11,23
13/10/2022	235.343	4,33%	11,215	11,00	11,84	11,81
12/10/2022	138.877	-1,22%	11,18	11,01	11,41	11,32
11/10/2022	202.185	-3,45%	11,35	11,13	11,66	11,46
10/10/2022	152.228	-3,25%	11,50	11,50	12,23	11,75
07/10/2022	180.336	-1,22%	12,27	11,96	12,4214	12,15
06/10/2022	522.172	-0,28%	12,40	12,215	12,74	12,305
05/10/2022	373.877	2,15%	12,005	11,80	12,465	12,34
04/10/2022	314.834	3,96%	11,94	11,73	12,35	12,08