United States Steel Corporation (X)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
22/05/2023	1.775.089	-0,55%	21,885	21,56	21,8801	21,70
19/05/2023	2.333.934	-1,58%	22,41	21,68	22,4399	21,82
18/05/2023	2.322.838	1,23%	21,68	21,444	22,24	22,17
17/05/2023	3.157.430	4,39%	21,32	21,20	21,97	21,90
16/05/2023	1.707.547	-2,15%	21,32	20,91	21,49	20,98
15/05/2023	1.554.034	1,47%	21,33	21,14	21,56	21,44
12/05/2023	1.525.697	-0,38%	21,32	21,025	21,44	21,13
11/05/2023	2.072.403	-0,70%	21,98	20,62	21,335	21,21
10/05/2023	2.623.975	-1,07%	21,98	20,93	21,91	21,36
09/05/2023	2.162.165	0,00%	21,43	21,27	21,895	21,59
08/05/2023	2.055.781	-0,42%	22,26	21,5107	22,44	21,59
05/05/2023	2.827.349	3,68%	21,35	21,30	21,85	21,68
04/05/2023	3.244.955	-3,63%	21,46	20,90	21,78	20,96
03/05/2023	3.693.122	-3,63%	22,57	21,71	23,07	21,75
02/05/2023	4.202.683	-1,40%	22,51	21,725	22,76	22,57
01/05/2023	2.987.462	0,04%	23,00	22,70	23,13	22,89
28/04/2023	4.813.180	-3,58%	23,53	22,63	23,60	22,88
27/04/2023	2.255.298	1,07%	23,58	23,3103	23,835	23,73
26/04/2023	2.147.181	-2,90%	24,57	23,345	24,53	23,48
25/04/2023	2.376.884	-4,16%	24,57	24,02	24,71	24,18
24/04/2023	1.606.533	0,88%	24,90	24,87	25,325	25,23
21/04/2023	2.000.342	-3,03%	25,41	24,69	25,41	24,99
20/04/2023	2.266.079	-0,73%	25,48	25,38	26,71	25,77
19/04/2023	1.640.838	-2,63%	26,29	25,72	26,29	25,96
18/04/2023	1.349.970	1,52%	26,32	26,28	26,76	26,66
17/04/2023	1.831.638	1,86%	25,86	25,80	26,38	26,26
14/04/2023	1.833.375	-1,90%	26,32	25,415	26,56	25,78
13/04/2023	2.136.890	1,86%	25,96	25,76	26,40	26,28
12/04/2023	1.487.118	-0,85%	26,36	25,66	26,42	25,80
11/04/2023	1.666.246	2,36%	26,02	25,73	26,255	26,02
10/04/2023	1.696.608	2,74%	24,95	24,93	25,90	25,48
06/04/2023	1.554.391	1,10%	24,40	24,18	24,92	24,80
05/04/2023	2.416.234	-1,17%	24,34	24,185	24,855	24,53
04/04/2023	3.018.524	-5,74%	26,315	24,2901	26,355	24,82
03/04/2023	1.739.353	0,88%	26,29	25,90	26,54	26,33
31/03/2023	1.482.614	-0,08%	26,40	25,955	26,455	26,10
30/03/2023	1.900.434	0,04%	26,48	25,90	26,53	26,12
29/03/2023	1.733.002	1,36%	26,22	25,8619	26,30	26,11
28/03/2023	1.312.148	1,02%	25,43	25,54	25,96	25,76
27/03/2023	2.224.592	2,00%	25,59	24,85	25,7904	25,50
24/03/2023	2.607.541	0,00%	24,41	23,9571	25,10	25,00
23/03/2023	2.405.875	-0,79%	25,455	24,585	25,93	25,00
22/03/2023	2.156.676	-2,63%	25,87	25,11	26,085	25,18
21/03/2023	3.241.001	3,81%	25,50	25,42	26,21	25,86
20/03/2023	2.913.935	3,92%	24,93	24,76	25,4475	24,91
17/03/2023	5.582.622	-2,24%	24,98	23,84	25,3999	23,97
16/03/2023	2.931.282	0,33%	24,055	23,805	24,80	24,52
15/03/2023	5.550.323	-9,65%	25,75	23,77	26,01	24,44
14/03/2023	2.809.460	0,90%	27,81	26,585	27,85	27,04
13/03/2023	3.105.371	-1,51%	26,63	26,09	27,36	26,80
10/03/2023	2.941.711	-5,55%	28,80	26,93	28,86	27,21
09/03/2023	2.030.626	-2,67%	29,57	28,65	30,135	28,81
08/03/2023	1.980.262	2,18%	28,92	28,65	29,615	29,60
07/03/2023	1.877.817	-3,40%	29,735	28,94	29,785	28,97
06/03/2023	2.409.003	-4,40%	30,90	29,855	31,05	29,99
03/03/2023	5.252.350	1,13%	31,18	30,885	31,545	31,37
02/03/2023	2.437.559	1,24%	30,29	30,155	31,145	31,02
01/03/2023	2.952.166	0,03%	31,35	30,46	31,435	30,64
28/02/2023	3.802.135	5,95%	29,12	28,97	30,845	30,63
27/02/2023	2.376.109	2,37%	28,42	28,42	29,365	28,94
24/02/2023	1.847.463	-0,14%	27,50	27,41	28,305	28,27
23/02/2023	1.935.786	-0,28%	28,55	27,81	28,75	28,31
22/02/2023	2.158.786	0,18%	28,22	27,85	28,76	28,39
21/02/2023	2.409.065	1,14%	28,11	28,005	28,79	28,34
20/02/2023	3.160.017	-5,94%	29,53	27,77	29,60	28,02
17/02/2023	3.160.017	-5,94%	29,53	27,77	29,60	28,02
16/02/2023	1.804.630	-0,43%	29,85	29,50	30,42	29,79
15/02/2023	2.239.942	2,43%	27,99	28,485	29,975	29,92
14/02/2023	3.085.985	3,44%	27,99	27,84	29,37	29,21
13/02/2023	1.435.013	1,04%	27,97	27,5105	28,375	28,24
10/02/2023	2.043.349	-0,36%	27,505	27,145	27,99	27,95
09/02/2023	1.757.806	-1,99%	29,00	28,055	29,21	28,10
08/02/2023	2.683.186	2,03%	27,86	27,72	28,86	28,67
07/02/2023	5.706.894	-6,58%	30,18	27,45	30,155	28,10
06/02/2023	2.589.921	0,10%	29,81	29,33	30,29	30,08
03/02/2023	4.973.790	2,81%	29,84	29,76	31,33	30,05
02/02/2023	2.640.077	-0,38%	29,48	28,73	29,55	29,23
01/02/2023	1.977.824	2,98%	28,42	28,155	29,4666	29,34
31/01/2023	2.008.997	0,49%	28,31	28,14	28,69	28,49
30/01/2023	1.088.851	-1,67%	28,32	28,31	28,91	28,35
27/01/2023	1.829.623	-1,47%	29,05	28,705	29,42	28,83
26/01/2023	2.061.991	1,63%	29,20	28,055	29,35	29,26
25/01/2023	1.942.307	3,08%	27,46	27,415	28,805	28,79
24/01/2023	1.627.655	-0,96%	27,97	27,45	28,09	27,93
23/01/2023	1.963.048	-0,04%	28,18	27,685	28,46	28,20
20/01/2023	1.681.648	1,56%	27,61	27,25	28,24	28,07
19/01/2023	1.626.692	-0,72%	27,29	27,29	27,94	27,64
18/01/2023	2.376.995	-0,96%	28,58	27,83	28,825	27,84
17/01/2023	1.784.888	-0,85%	28,31	27,905	28,905	28,11
16/01/2023	2.028.246	-1,29%	28,49	28,02	28,86	28,40
13/01/2023	2.028.246	-1,29%	28,49	28,02	28,86	28,40
12/01/2023	2.687.346	4,39%	28,02	27,449	28,825	28,77
11/01/2023	2.514.105	-0,47%	27,795	27,21	28,10	27,56
10/01/2023	2.805.646	4,61%	26,58	26,39	27,73	27,69
09/01/2023	1.881.134	-1,60%	27,33	26,455	27,38	26,47
06/01/2023	3.477.236	5,46%	25,885	25,77	26,935	26,84
05/01/2023	2.200.418	0,87%	25,05	24,57	25,69	25,45
04/01/2023	2.949.446	0,76%	24,82	24,33	25,50	25,23
03/01/2023	2.326.016	-0,04%	25,325	24,84	25,77	25,04
02/01/2023	1.669.807	-2,00%	25,44	24,76	25,55	25,06