USSX34 (US STEEL DRN) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 111.439
  • keyboard_arrow_down2,06%
  • 29,27B
  • 17/09/21
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
Trocar Página: Primeira Página Página AnteriorPróxima Página Última Página
Registros 1 - 20
17/09/21130,50130,50131,00131,00122,72577.247932.846
16/09/21134,38134,38133,90134,50132,69121.437191.349
15/09/21134,65134,65128,98138,00128,98235.586752.099
14/09/21129,00129,00130,00130,00129,0084.017521.700
13/09/21133,14133,14132,19133,14130,00132.197288.006
10/09/21137,85137,85138,60139,00137,24154.700645.978
09/09/21136,04136,04136,04136,04136,04110013.604
08/09/21134,41134,41134,41134,41134,41110013.441
06/09/21134,00134,00138,07138,12134,00857777.489
03/09/21138,07138,07141,54141,54137,06222.025279.113
02/09/21142,68142,68142,68142,68142,6821.504214.591
01/09/21143,93143,93140,00143,93133,97194.419615.935
31/08/21140,00140,00137,83140,00135,361331843.380
30/08/21141,04141,04143,82143,82141,044304.303
27/08/21143,40143,40143,89143,89142,7793.129450.163
26/08/21140,18140,18142,77142,77139,40639656.389
25/08/21142,77142,77145,80148,07142,50172.262329.098
24/08/21152,69152,69148,95152,69147,886182.692
23/08/21150,99150,99145,78150,99145,628344.982
20/08/21145,78145,78150,00152,06145,00143.472512.562