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

Ibovespa

Desconectado
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
28/07/21125,28125,28122,00125,28122,0015851105.361
27/07/21123,62123,62124,00124,00121,451341751.612
26/07/21125,32125,32121,02125,32121,02433.821469.494
23/07/21121,00121,00120,00121,00118,00101.312154.928
22/07/21120,52120,52118,50120,52116,00101.144135.280
21/07/21120,00120,00119,68120,90119,17285.574669.620
20/07/21116,00116,00114,45116,00114,35255.196598.410
19/07/21113,00113,00115,99115,99107,602277284.966
16/07/21111,95111,95114,91115,38111,814710.5331.192.577
15/07/21119,02119,02117,82120,94117,821084499.853
14/07/21118,64118,64120,39120,45118,64394.539545.174
13/07/21125,63125,63128,05128,05125,48122.226283.280
12/07/21129,50129,50121,90131,16121,904910.8951.370.923
08/07/21118,92118,92117,51118,92114,007113.8361.607.008
07/07/21121,90121,90117,60121,90117,60329.9691.197.727
06/07/21117,60117,60123,10123,10116,50256.909825.512
05/07/21124,20124,20124,17124,20124,17220024.837
02/07/21121,92121,92121,23121,93120,00142.734332.159
01/07/21121,86121,86121,19122,62118,961278695.545
30/06/21119,46119,46118,20119,46118,09204.461528.173