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
06/05/21135,30135,30134,99136,03134,00831843.089
05/05/21139,22139,22145,00145,00139,22947767.888
04/05/21144,03144,03134,50144,03134,50629.1291.263.231
03/05/21133,60133,60127,13135,10125,666215.3731.995.721
30/04/21124,37124,37120,00128,32116,00636.571813.806
29/04/21121,00121,00123,21123,21120,70478.8361.077.118
28/04/21125,51125,51126,81128,04125,51201.181149.774
27/04/21129,60129,60135,50135,50129,59122.461320.768
26/04/21135,50135,50130,81136,16130,56584.437595.657
23/04/21130,81130,81125,04130,81125,04559.4251.210.660
22/04/21121,39121,39121,87124,31121,391174390.997
20/04/21119,86119,86124,90124,90116,30504.895582.027
19/04/21127,20127,20127,30133,28125,69387.8241.016.920
16/04/21127,00127,00126,78127,00124,80132.326294.957
15/04/21124,80124,80128,00128,00122,50379.0211.117.067
14/04/21129,59129,59124,00133,37124,00739.3921.222.594
13/04/21122,40122,40124,97124,97120,00413.577438.647
12/04/21122,16122,16125,11125,11120,00525.546675.826
09/04/21125,29125,29128,50128,50125,29151.512193.125
08/04/21126,87126,87133,09133,09123,72606.434808.395