United States Steel Corporation (X)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-10-2023	1.719.258	-0,18%	32,97	32,755	33,39	33,01
06-10-2023	2.705.506	0,21%	32,97	32,75	33,35	33,07
05-10-2023	3.635.185	1,20%	32,69	32,46	33,09	33,00
04-10-2023	4.028.202	-0,85%	32,69	32,30	32,9385	32,61
03-10-2023	3.700.373	-0,18%	32,46	32,31	32,917	32,7101
02-10-2023	4.340.693	0,89%	32,88	32,425	33,19	32,77
29-09-2023	2.703.072	0,71%	32,49	32,375	32,68	32,48
28-09-2023	3.189.175	0,47%	31,90	32,02	32,48	32,25
27-09-2023	2.259.326	1,68%	31,90	31,69	32,22	32,10
26-09-2023	2.467.562	-1,50%	31,98	31,46	32,17	31,57
25-09-2023	2.502.859	0,16%	31,73	31,71	32,15	32,05
22-09-2023	5.881.910	2,47%	31,37	31,51	32,055	32,00
21-09-2023	2.473.346	-0,61%	31,54	31,17	31,59	31,23
20-09-2023	3.558.092	-0,82%	31,54	31,42	32,01	31,40
19-09-2023	6.774.617	3,70%	31,05	30,92	31,8499	31,66
18-09-2023	2.214.115	-0,49%	30,52	30,42	30,77	30,53
15-09-2023	3.038.045	-0,52%	30,36	30,4801	30,95	30,68
14-09-2023	3.465.576	1,85%	30,36	30,41	30,909	30,84
13-09-2023	1.824.361	0,10%	30,36	30,017	30,365	30,28
12-09-2023	2.270.087	-1,05%	30,955	30,23	30,88	30,25
11-09-2023	3.329.802	-0,62%	30,955	30,51	31,09	30,57
08-09-2023	2.437.784	-0,20%	30,755	30,69	31,20	30,76
07-09-2023	2.766.986	-0,65%	31,08	30,37	30,985	30,82
06-09-2023	3.268.395	-0,51%	31,08	30,75	31,26	31,02
05-09-2023	2.790.377	0,45%	31,32	30,87	31,32	31,18
04-09-2023	2.305.723	-0,16%	31,32	30,98	31,39	31,04
01-09-2023	2.305.723	-0,16%	31,32	30,98	31,39	31,04
31-08-2023	1.971.010	1,17%	30,74	30,61	31,09	31,09
30-08-2023	2.736.338	-0,45%	30,86	30,46	30,8775	30,73
29-08-2023	3.662.699	3,21%	30,40	30,08	30,88	30,88
28-08-2023	3.505.288	-1,22%	30,40	29,84	30,61	29,92
25-08-2023	3.065.019	-0,53%	30,76	30,03	30,82	30,29
24-08-2023	7.948.325	-2,78%	30,76	30,27	31,10	30,45
23-08-2023	15.248.296	-2,03%	32,24	31,03	32,24	31,37
22-08-2023	5.898.903	0,28%	32,24	31,7621	32,38	32,02
21-08-2023	10.560.623	3,03%	30,86	30,97	32,47	31,93
18-08-2023	7.422.174	0,91%	30,86	30,42	31,65	30,99
17-08-2023	9.542.718	0,20%	30,86	30,63	31,37	30,71
16-08-2023	23.756.803	1,56%	29,98	29,9725	32,14	30,70
15-08-2023	20.570.647	-2,67%	30,79	29,82	31,0442	30,25
14-08-2023	67.227.119	36,75%	23,79	28,05	32,52	31,07
11-08-2023	3.234.269	0,98%	23,79	22,261	22,73	22,72
10-08-2023	4.735.098	-4,66%	23,79	22,44	23,84	22,51
09-08-2023	2.381.367	-1,21%	23,90	23,535	24,1499	23,61
08-08-2023	3.725.966	-1,77%	24,26	23,255	23,955	23,90
07-08-2023	2.700.422	0,91%	24,26	23,96	24,645	24,33
04-08-2023	3.187.542	-0,41%	24,26	23,95	24,68	24,111
03-08-2023	4.285.200	-0,94%	24,36	23,75	24,865	24,26
02-08-2023	4.037.495	-4,82%	25,39	24,38	25,595	24,49
01-08-2023	2.388.870	0,90%	25,245	25,18	25,805	25,73
31-07-2023	3.752.011	3,36%	25,80	24,902	25,83	25,50
28-07-2023	5.151.193	-1,44%	25,80	23,88	25,07	24,67
27-07-2023	3.888.163	-2,53%	25,80	25,00	25,80	25,03
26-07-2023	4.410.062	0,71%	25,23	24,822	25,6999	25,68
25-07-2023	3.882.051	3,20%	24,66	24,84	25,72	25,50
24-07-2023	3.486.504	2,02%	24,66	24,24	25,05	24,71
21-07-2023	2.095.666	-1,82%	24,66	24,04	24,73	24,22
20-07-2023	1.976.232	0,12%	24,87	24,32	24,86	24,67
19-07-2023	1.968.334	-1,44%	24,90	24,47	24,9182	24,64
18-07-2023	2.082.923	1,59%	24,57	24,57	25,14	25,00
17-07-2023	1.571.943	0,41%	23,605	24,2605	24,825	24,61
14-07-2023	2.908.523	-2,04%	23,605	24,265	24,99	24,51
13-07-2023	2.887.039	-0,20%	23,605	24,92	25,455	25,02
12-07-2023	2.800.319	1,79%	23,605	24,90	25,55	25,07
11-07-2023	2.870.663	1,61%	23,605	24,20	24,7201	24,63
10-07-2023	2.044.634	0,62%	23,605	23,78	24,375	24,24
07-07-2023	3.010.212	3,97%	23,605	23,14	24,225	24,09
06-07-2023	4.054.083	-3,30%	23,605	22,725	23,67	23,17
05-07-2023	3.203.892	-4,92%	24,74	23,96	24,65	23,96
04-07-2023	1.481.158	0,84%	25,23	25,10	25,465	25,22
03-07-2023	1.481.058	0,56%	25,23	25,10	25,465	25,1504
30-06-2023	1.942.693	0,08%	25,23	24,63	25,19	25,01
29-06-2023	2.802.215	2,21%	24,47	24,45	25,07	24,99
28-06-2023	2.767.445	-1,01%	24,40	23,984	24,48	24,45
27-06-2023	3.455.425	3,39%	23,95	23,75	24,80	24,70
26-06-2023	2.982.351	2,40%	23,31	23,345	24,115	23,89
23-06-2023	2.685.127	-0,38%	23,31	22,89	23,675	23,33
22-06-2023	2.008.371	0,13%	23,31	22,91	23,45	23,42
21-06-2023	1.778.560	-0,34%	23,31	23,21	23,615	23,39
20-06-2023	2.141.297	0,26%	23,69	23,02	23,495	23,47
19-06-2023	2.220.124	-1,89%	23,69	23,25	23,86	23,41
16-06-2023	2.220.124	-1,89%	23,69	23,25	23,86	23,41
15-06-2023	1.917.500	1,27%	22,23	23,37	24,0399	23,86
14-06-2023	3.300.565	-1,34%	22,23	23,2392	24,34	23,56
13-06-2023	3.743.686	6,04%	22,23	23,0195	23,88	23,88
12-06-2023	2.086.621	0,76%	22,23	21,98	22,65	22,52
09-06-2023	3.061.923	-1,67%	22,73	22,08	22,825	22,35
08-06-2023	2.510.420	-0,18%	22,93	22,42	23,27	22,73
07-06-2023	2.745.266	0,62%	22,75	22,63	23,24	22,77
06-06-2023	3.013.060	3,24%	21,68	21,705	22,73	22,63
05-06-2023	2.868.652	-0,14%	21,995	21,505	22,16	21,92
02-06-2023	4.756.022	5,53%	20,63	21,51	22,28	21,95
01-06-2023	4.415.274	-0,77%	20,63	20,40	20,855	20,76
31-05-2023	2.695.731	-1,98%	21,65	21,0303	21,70	20,92
30-05-2023	2.695.731	-1,98%	21,65	21,0303	21,70	21,28
29-05-2023	3.091.935	1,07%	21,10	21,51	22,02	21,71
26-05-2023	3.091.935	1,07%	21,10	21,51	22,02	21,71
25-05-2023	2.779.947	1,23%	21,10	21,04	21,61	21,48
24-05-2023	3.564.370	-1,81%	21,40	21,00	21,44	21,22
23-05-2023	2.486.708	-0,42%	21,885	21,14	21,83	21,61