United States Steel Corporation (X)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	1.669.807	-2,00%	25,44	24,76	25,55	25,06
29/12/2022	2.079.578	2,73%	25,04	24,84	25,625	25,57
28/12/2022	2.030.114	-4,49%	25,97	24,83	25,91	24,89
27/12/2022	1.555.919	0,39%	26,39	25,80	26,41	26,06
23/12/2022	893.698	-0,60%	26,25	25,8207	26,33	25,905
22/12/2022	3.799.089	-2,51%	26,77	25,2624	27,47	26,06
21/12/2022	3.029.189	5,28%	25,85	25,85	26,82	26,73
20/12/2022	3.384.242	2,84%	24,78	24,74	25,87	25,39
19/12/2022	3.019.310	-1,24%	24,99	24,32	25,38	24,69
16/12/2022	6.056.901	6,01%	23,76	23,71	25,09	25,06
15/12/2022	3.850.775	-3,75%	24,00	23,46	24,13	23,64
14/12/2022	3.626.918	-4,70%	25,45	24,26	25,51	24,56
13/12/2022	3.406.612	-0,16%	26,72	25,685	27,06	25,77
12/12/2022	2.485.982	1,57%	25,27	24,905	25,94	25,81
09/12/2022	2.447.812	-2,68%	26,09	25,39	26,68	25,41
08/12/2022	3.584.368	-2,03%	27,25	26,03	27,4195	26,11
07/12/2022	4.429.990	-2,02%	26,84	26,63	28,86	26,65
06/12/2022	13.665.057	3,54%	26,45	26,39	27,22	27,20
05/12/2022	11.632.234	-2,87%	27,02	26,195	27,295	26,27
02/12/2022	12.616.525	1,96%	26,15	26,18	27,085	27,04
01/12/2022	17.339.014	0,88%	26,26	26,065	26,9599	26,52
30/11/2022	12.434.902	2,10%	25,99	25,335	26,415	26,29
29/11/2022	12.789.609	1,06%	26,22	25,68	26,39	25,75
28/11/2022	14.474.849	-1,47%	23,98	25,25	26,49	25,4701
25/11/2022	8.183.895	-0,65%	23,98	25,7663	26,26	25,84
24/11/2022	11.278.612	0,62%	23,98	25,45	26,06	26,01
23/11/2022	11.278.612	0,62%	23,98	25,45	26,06	26,01
22/11/2022	19.499.308	5,64%	23,98	24,57	25,9799	25,84
21/11/2022	14.124.265	3,78%	23,98	23,20	24,715	24,46
18/11/2022	10.839.967	-0,67%	23,98	23,185	24,005	23,57
17/11/2022	11.866.588	-1,54%	24,575	22,865	23,73	23,73
16/11/2022	13.094.818	-0,33%	24,575	23,39	24,15	24,07
15/11/2022	14.910.076	-0,02%	24,575	24,00	24,82	24,185
14/11/2022	4.407.079	1,34%	23,38	23,34	24,74	24,19
11/11/2022	6.130.762	7,67%	21,62	22,55	24,14	23,87
10/11/2022	3.822.914	6,16%	21,62	21,2088	22,235	22,06
09/11/2022	3.342.929	-6,10%	21,40	20,675	21,94	20,77
08/11/2022	4.107.829	4,04%	21,40	21,195	22,4089	22,13
07/11/2022	3.232.326	3,51%	21,86	20,445	21,24	21,24
04/11/2022	4.856.671	8,48%	21,86	20,00	20,89	20,59
03/11/2022	3.392.153	-2,72%	21,86	18,92	19,485	18,96
02/11/2022	5.665.351	-5,83%	21,86	19,37	20,585	19,39
01/11/2022	3.245.082	0,98%	21,86	20,36	21,24	20,61
31/10/2022	4.179.422	-1,17%	21,86	20,13	20,82	20,36
28/10/2022	6.969.830	-3,70%	21,86	20,15	21,49	20,56
27/10/2022	5.119.568	-2,73%	21,86	21,16	22,05	21,41
26/10/2022	4.258.897	2,43%	21,81	21,24	22,46	21,95
25/10/2022	3.995.609	-0,05%	20,66	20,37	21,5135	21,43
24/10/2022	4.022.878	-1,65%	19,42	20,92	21,525	21,44
21/10/2022	4.988.740	8,13%	19,42	20,11	21,66	21,625
20/10/2022	4.131.320	3,70%	19,42	19,26	20,73	20,055
19/10/2022	2.733.571	-2,64%	19,42	19,365	20,32	19,54
18/10/2022	4.506.534	0,93%	19,42	19,7392	20,48	20,075
17/10/2022	3.858.325	4,19%	19,42	19,45	19,915	19,65
14/10/2022	4.376.986	-5,04%	18,825	18,82	20,08	18,86
13/10/2022	4.225.577	2,90%	18,825	18,52	20,0325	19,86
12/10/2022	4.561.353	-0,57%	19,31	18,675	19,505	19,33
11/10/2022	6.381.899	0,26%	19,11	18,90	19,7287	19,45
10/10/2022	4.401.288	2,77%	19,20	19,055	19,59	19,32
07/10/2022	5.816.952	-4,28%	19,39	18,70	19,6284	18,78
06/10/2022	3.487.750	-3,52%	19,66	19,53	20,25	19,605
05/10/2022	7.182.147	-0,15%	19,93	19,60	20,4364	20,19
04/10/2022	9.730.031	4,66%	19,87	19,64	20,49	20,43
03/10/2022	4.914.462	6,83%	18,66	18,47	19,615	19,389
30/09/2022	3.250.104	-2,27%	18,40	18,10	18,785	18,12
29/09/2022	3.677.460	-0,94%	18,41	18,01	18,65	18,545
28/09/2022	5.665.789	0,27%	18,41	17,89	18,89	18,73
27/09/2022	5.914.803	2,36%	18,53	18,30	18,845	18,64
26/09/2022	6.116.790	-2,10%	18,325	18,1235	19,045	18,20
23/09/2022	6.664.833	-5,49%	19,03	18,25	19,05	18,59
22/09/2022	4.534.535	-0,66%	20,17	19,455	20,30	19,73
21/09/2022	5.651.937	-2,31%	20,53	19,86	20,7777	19,85
20/09/2022	4.663.906	-0,78%	19,83	19,9135	20,44	20,33
19/09/2022	6.057.741	1,84%	19,83	19,65	20,77	20,50
16/09/2022	7.011.475	-0,79%	20,67	19,72	20,325	20,14
15/09/2022	6.171.988	-0,64%	20,67	20,0101	21,035	20,30
14/09/2022	8.191.520	-8,68%	21,82	20,01	21,91	20,42
13/09/2022	5.093.505	-6,62%	23,15	22,27	23,61	22,36
12/09/2022	5.758.870	-5,19%	25,47	23,89	25,62	23,93
09/09/2022	5.211.495	3,03%	24,68	24,46	25,26	25,19
08/09/2022	5.797.265	5,31%	21,55	22,89	24,5582	24,40
07/09/2022	5.995.115	5,26%	21,55	21,40	23,36	23,146
06/09/2022	4.200.527	1,07%	22,06	21,465	22,33	21,98
05/09/2022	5.367.831	1,07%	22,06	21,65	22,65	21,71
02/09/2022	5.367.831	1,07%	22,06	21,65	22,65	21,71
01/09/2022	6.124.747	-6,04%	24,99	21,16	22,2899	21,48
31/08/2022	4.795.884	-3,38%	24,99	22,83	23,885	22,87
30/08/2022	4.844.231	-6,77%	24,99	23,51	25,37	23,67
29/08/2022	3.202.835	0,12%	24,99	24,74	25,98	25,39
26/08/2022	4.134.730	-1,94%	24,33	25,19	26,2699	25,32
25/08/2022	5.155.958	7,40%	24,33	24,2552	25,93	25,84
24/08/2022	4.355.369	3,42%	22,89	22,7491	24,09	24,065
23/08/2022	3.316.404	2,83%	22,97	22,815	23,67	23,26
22/08/2022	3.084.179	-2,29%	22,57	22,34	22,84	22,61
19/08/2022	3.651.361	-2,28%	23,21	22,865	23,425	23,14
18/08/2022	2.955.674	1,37%	23,68	23,35	23,83	23,67
17/08/2022	5.571.776	-6,07%	24,26	23,28	24,28	23,38
16/08/2022	3.125.521	1,97%	24,74	24,49	25,155	24,89
15/08/2022	3.671.747	-3,33%	24,65	24,04	24,625	24,41
12/08/2022	2.855.525	1,75%	24,80	24,5705	25,37	25,25