United States Steel Corporation (X)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28-02-2024	796.246	0,27%	47,16	47,0501	47,655	47,51
27-02-2024	804.020	-0,57%	47,595	47,35	47,685	47,38
26-02-2024	2.358.263	0,83%	47,02	46,98	47,9399	47,65
23-02-2024	1.203.082	1,59%	45,77	46,40	47,40	47,26
22-02-2024	2.219.543	0,76%	45,77	45,60	46,62	46,52
21-02-2024	840.363	0,85%	45,77	45,74	46,225	46,17
20-02-2024	1.220.258	-0,48%	45,69	45,64	46,095	45,78
19-02-2024	683.889	0,00%	45,63	45,58	46,02	46,00
16-02-2024	683.889	0,79%	45,63	45,58	46,02	46,00
15-02-2024	1.154.020	0,31%	45,40	45,30	45,865	45,78
14-02-2024	978.078	0,09%	45,61	45,58	45,87	45,64
13-02-2024	969.280	-0,24%	46,23	45,365	45,78	45,60
12-02-2024	932.619	-1,25%	46,23	45,71	46,40	45,71
09-02-2024	962.513	-0,04%	46,00	46,03	46,52	46,29
08-02-2024	3.360.907	0,63%	46,00	45,91	46,38	46,36
07-02-2024	1.946.515	1,05%	45,49	45,41	46,46	46,07
06-02-2024	1.197.885	0,20%	45,32	45,25	45,925	45,59
05-02-2024	2.142.343	-0,76%	45,67	45,3937	45,89	45,50
02-02-2024	2.487.935	-1,67%	47,02	45,86	47,0659	45,85
01-02-2024	12.445.848	-0,83%	47,08	46,00	47,21	46,63
31-01-2024	4.474.917	-2,39%	48,26	46,81	48,395	47,019
30-01-2024	1.297.545	-0,17%	48,26	48,0518	48,34	48,17
29-01-2024	1.017.311	-0,12%	48,40	48,22	48,41	48,25
26-01-2024	1.384.330	-0,15%	48,39	48,20	48,585	48,31
25-01-2024	2.961.752	0,02%	48,39	48,22	48,46	48,38
24-01-2024	5.401.938	0,33%	48,63	48,285	48,85	48,37
23-01-2024	2.469.859	0,63%	47,92	47,64	48,475	48,21
22-01-2024	1.365.681	0,17%	47,245	47,23	47,955	47,91
19-01-2024	1.726.329	0,80%	47,245	47,23	47,90	47,83
18-01-2024	2.438.032	0,49%	47,40	47,00	47,45	47,45
17-01-2024	2.927.242	-0,02%	47,345	46,96	47,28	47,22
16-01-2024	1.424.856	-0,36%	47,345	47,045	47,57	47,23
15-01-2024	1.755.008	-0,69%	48,23	47,35	48,00	47,40
12-01-2024	1.755.008	-0,69%	48,23	47,35	48,00	47,40
11-01-2024	4.104.280	-1,14%	48,23	46,50	48,35	47,73
10-01-2024	1.951.016	-0,25%	48,205	48,15	48,52	48,28
09-01-2024	3.951.420	-0,41%	48,205	48,29	48,74	48,29
08-01-2024	1.464.755	0,43%	48,205	48,15	48,71	48,56
05-01-2024	1.907.591	0,94%	47,98	47,89	48,40	48,35
04-01-2024	2.868.033	0,10%	48,35	47,825	48,2697	47,90
03-01-2024	3.869.820	-0,23%	48,35	47,67	48,52	47,85
02-01-2024	2.936.005	-1,42%	48,35	47,91	48,535	47,96
29-12-2023	1.689.031	-0,02%	48,35	48,64	48,95	48,65
28-12-2023	2.089.567	0,10%	48,35	48,56	48,84	48,66
27-12-2023	1.648.443	0,54%	48,35	48,30	48,725	48,61
26-12-2023	1.783.134	0,83%	47,85	47,82	48,43	48,37
22-12-2023	2.565.049	-0,54%	47,86	47,81	48,08	47,90
21-12-2023	3.732.811	0,71%	48,02	47,89	48,455	48,16
20-12-2023	8.191.437	-1,16%	48,05	47,58	48,23	47,82
19-12-2023	13.763.516	-2,44%	36,44	48,095	49,46	48,38
18-12-2023	41.021.887	26,09%	36,44	49,251	50,20	49,59
15-12-2023	5.195.532	1,21%	36,44	38,92	39,72	39,33
14-12-2023	4.371.571	0,70%	36,44	38,515	39,048	38,86
13-12-2023	16.574.043	6,05%	36,11	36,34	38,6278	38,59
12-12-2023	1.921.401	0,69%	36,11	35,91	36,5782	36,39
11-12-2023	1.247.872	0,67%	35,82	35,68	36,30	36,14
08-12-2023	1.851.899	-0,08%	36,18	35,77	36,382	35,90
07-12-2023	2.693.926	0,34%	36,18	35,75	36,126	35,93
06-12-2023	2.477.548	-1,11%	36,18	35,58	36,32	35,81
05-12-2023	1.570.842	-0,88%	36,37	36,075	36,5601	36,21
04-12-2023	2.532.982	0,80%	36,06	36,0212	36,64	36,53
01-12-2023	3.124.096	0,95%	35,59	35,845	36,43	36,24
30-11-2023	3.381.948	0,90%	35,48	35,48	35,905	35,90
29-11-2023	2.293.538	0,45%	35,48	35,3829	35,68	35,58
28-11-2023	5.666.426	1,72%	34,76	34,65	35,59	35,42
27-11-2023	1.879.937	-0,09%	34,29	34,79	35,022	34,82
24-11-2023	1.879.408	0,43%	34,29	34,53	35,025	34,85
23-11-2023	1.709.107	1,14%	34,29	34,1323	34,75	34,71
22-11-2023	1.688.961	1,22%	34,29	34,1323	34,75	34,74
21-11-2023	966.627	0,62%	34,24	33,98	34,43	34,32
20-11-2023	936.841	-0,21%	34,405	34,10	34,61	34,11
17-11-2023	1.348.336	-0,73%	34,405	34,03	34,58	34,18
16-11-2023	1.397.502	0,20%	34,38	34,30	34,635	34,43
15-11-2023	1.289.914	-0,12%	34,38	34,22	34,66	34,36
14-11-2023	1.459.895	0,94%	34,27	34,11	34,45	34,40
13-11-2023	900.165	-0,79%	34,24	33,93	34,27	34,08
10-11-2023	1.244.269	1,09%	34,04	33,98	34,425	34,35
09-11-2023	1.378.561	-0,47%	34,11	33,95	34,29	33,98
08-11-2023	2.471.797	-0,12%	34,11	33,96	34,37	34,14
07-11-2023	2.326.504	-0,96%	34,22	33,92	34,44	34,18
06-11-2023	1.447.835	0,79%	34,20	34,205	34,55	34,51
03-11-2023	1.854.426	0,15%	34,21	34,125	34,48	34,24
02-11-2023	1.633.175	-0,03%	34,21	33,945	34,36	34,24
01-11-2023	2.139.042	1,06%	33,94	33,52	34,29	34,25
31-10-2023	4.388.665	0,00%	33,87	33,69	34,37	33,87
30-10-2023	3.793.492	0,83%	33,75	33,255	33,89	33,87
27-10-2023	4.089.065	3,07%	32,98	32,5999	33,69	33,5701
26-10-2023	1.763.168	0,53%	32,51	32,45	32,98	32,57
25-10-2023	1.420.354	-0,25%	32,39	32,10	32,63	32,40
24-10-2023	2.499.170	2,59%	31,92	31,88	32,73	32,48
23-10-2023	1.856.596	-0,57%	31,48	31,32	31,915	31,66
20-10-2023	2.166.772	-0,56%	31,67	31,55	32,06	31,84
19-10-2023	1.985.925	-1,36%	32,49	31,955	32,6867	32,02
18-10-2023	2.784.740	-2,23%	32,96	32,345	33,12	32,46
17-10-2023	1.188.280	0,61%	32,83	32,78	33,40	33,20
16-10-2023	2.509.912	-0,75%	33,525	32,84	33,5106	33,00
13-10-2023	1.807.602	-0,95%	33,525	33,145	33,60	33,25
12-10-2023	2.337.911	0,12%	33,45	33,10	33,65	33,57
11-10-2023	2.754.740	1,36%	33,12	33,00	33,6299	33,53
10-10-2023	1.741.019	0,21%	33,07	33,05	33,465	33,08