Steel Dynamics Inc (STLD)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 18/12/2024 |
0 |
-1,54%
|
119,49
|
116,67
|
120,81
|
116,76
|
| 17/12/2024 |
890.504 |
-2,57%
|
119,49
|
118,02
|
121,59
|
118,58
|
| 16/12/2024 |
1.773.088 |
-0,54%
|
120,76
|
120,36
|
123,90
|
121,71
|
| 13/12/2024 |
1.202.601 |
-3,58%
|
126,38
|
121,9401
|
126,39
|
122,37
|
| 12/12/2024 |
1.023.046 |
-4,97%
|
130,86
|
126,63
|
131,80
|
126,91
|
| 11/12/2024 |
903.849 |
-1,29%
|
135,70
|
133,445
|
135,70
|
133,55
|
| 10/12/2024 |
1.038.142 |
-2,14%
|
137,80
|
134,40
|
137,51
|
135,29
|
| 09/12/2024 |
960.555 |
0,99%
|
139,00
|
137,23
|
139,45
|
138,25
|
| 06/12/2024 |
854.977 |
-1,30%
|
139,00
|
136,73
|
139,075
|
136,90
|
| 05/12/2024 |
834.629 |
-1,90%
|
141,18
|
137,75
|
141,18
|
138,70
|
| 04/12/2024 |
830.929 |
-1,27%
|
145,76
|
140,69
|
143,675
|
141,38
|
| 03/12/2024 |
1.133.182 |
-1,11%
|
145,76
|
142,48
|
145,76
|
143,20
|
| 02/12/2024 |
835.648 |
-0,32%
|
145,01
|
144,49
|
146,05
|
144,81
|
| 29/11/2024 |
427.422 |
1,47%
|
144,51
|
142,52
|
146,25
|
145,27
|
| 27/11/2024 |
584.464 |
0,14%
|
142,89
|
142,475
|
148,81
|
143,83
|
| 26/11/2024 |
646.633 |
-0,93%
|
143,78
|
143,20
|
148,81
|
143,63
|
| 25/11/2024 |
1.482.642 |
0,98%
|
144,06
|
143,63
|
146,63
|
144,98
|
| 22/11/2024 |
1.137.015 |
-0,96%
|
143,72
|
142,52
|
147,18
|
143,57
|
| 21/11/2024 |
1.152.196 |
0,64%
|
141,64
|
141,255
|
147,18
|
144,96
|
| 20/11/2024 |
1.446.378 |
2,71%
|
143,73
|
138,77
|
144,95
|
144,04
|
| 19/11/2024 |
1.103.586 |
-0,32%
|
138,39
|
138,07
|
141,48
|
140,24
|
| 18/11/2024 |
687.851 |
0,92%
|
139,00
|
133,58
|
141,48
|
140,69
|
| 15/11/2024 |
992.611 |
1,16%
|
138,00
|
136,7202
|
142,43
|
139,41
|
| 14/11/2024 |
1.280.002 |
-2,88%
|
141,25
|
136,7202
|
144,71
|
137,81
|
| 13/11/2024 |
670.295 |
-1,70%
|
146,00
|
141,67
|
146,69
|
141,90
|
| 12/11/2024 |
653.437 |
-2,33%
|
150,05
|
143,1401
|
151,00
|
144,35
|
| 11/11/2024 |
532.668 |
-0,51%
|
150,97
|
147,55
|
151,00
|
147,80
|
| 08/11/2024 |
744.217 |
0,41%
|
154,87
|
146,1301
|
155,055
|
148,55
|
| 07/11/2024 |
1.058.528 |
-4,13%
|
148,09
|
146,98
|
157,00
|
147,95
|
| 06/11/2024 |
2.368.612 |
13,76%
|
133,08
|
131,805
|
155,56
|
154,32
|
| 05/11/2024 |
646.728 |
%
|
133,08
|
131,805
|
135,75
|
135,65
|
| 04/11/2024 |
677.676 |
%
|
133,50
|
132,65
|
135,05
|
133,58
|
| 01/11/2024 |
704.399 |
%
|
130,68
|
130,68
|
133,99
|
133,65
|
| 31/10/2024 |
538.150 |
%
|
132,53
|
130,42
|
133,67
|
130,50
|
| 30/10/2024 |
673.971 |
%
|
134,27
|
132,38
|
135,80
|
132,77
|
| 29/10/2024 |
630.924 |
%
|
135,70
|
133,775
|
136,03
|
135,16
|
| 28/10/2024 |
758.892 |
%
|
131,51
|
130,61
|
135,99
|
135,72
|
| 25/10/2024 |
395.331 |
%
|
130,92
|
128,82
|
131,64
|
129,58
|
| 24/10/2024 |
828.648 |
%
|
128,72
|
127,4039
|
130,75
|
130,34
|
| 23/10/2024 |
589.059 |
%
|
131,96
|
128,51
|
133,24
|
128,64
|
| 22/10/2024 |
724.337 |
%
|
136,99
|
128,25
|
132,63
|
131,80
|
| 21/10/2024 |
803.235 |
%
|
136,99
|
132,63
|
137,005
|
133,45
|
| 18/10/2024 |
958.183 |
%
|
135,99
|
135,46
|
137,81
|
136,57
|
| 17/10/2024 |
1.595.401 |
%
|
135,99
|
133,88
|
138,41
|
135,05
|
| 16/10/2024 |
618.151 |
%
|
128,63
|
128,03
|
130,0199
|
129,86
|
| 15/10/2024 |
796.903 |
%
|
128,85
|
128,33
|
131,42
|
128,46
|
| 14/10/2024 |
403.183 |
%
|
128,33
|
127,695
|
130,26
|
130,18
|
| 11/10/2024 |
419.181 |
%
|
128,63
|
128,51
|
130,69
|
129,86
|
| 10/10/2024 |
689.090 |
%
|
128,63
|
128,055
|
129,75
|
128,46
|
| 09/10/2024 |
1.003.194 |
%
|
126,24
|
126,24
|
130,46
|
130,18
|
| 08/10/2024 |
780.693 |
%
|
127,17
|
125,50
|
127,45
|
127,03
|
| 07/10/2024 |
598.297 |
%
|
127,40
|
127,31
|
130,19
|
130,07
|
| 04/10/2024 |
391.534 |
%
|
130,17
|
127,76
|
130,78
|
128,22
|
| 03/10/2024 |
465.318 |
%
|
126,53
|
125,40
|
127,94
|
127,54
|
| 02/10/2024 |
686.396 |
%
|
129,57
|
127,22
|
130,67
|
128,0404
|
| 01/10/2024 |
861.410 |
%
|
125,83
|
126,04
|
129,50
|
129,23
|
| 30/09/2024 |
701.506 |
%
|
125,83
|
124,55
|
126,72
|
126,08
|
| 27/09/2024 |
749.560 |
%
|
126,14
|
124,78
|
128,00
|
125,98
|
| 26/09/2024 |
734.133 |
%
|
126,31
|
124,78
|
127,08
|
125,24
|
| 25/09/2024 |
548.178 |
%
|
123,25
|
122,941
|
124,73
|
123,34
|
| 24/09/2024 |
1.251.974 |
%
|
123,25
|
123,125
|
125,78
|
124,67
|
| 23/09/2024 |
1.069.333 |
%
|
120,00
|
119,62
|
121,58
|
120,96
|
| 20/09/2024 |
2.224.532 |
%
|
116,62
|
116,62
|
119,98
|
119,83
|
| 19/09/2024 |
1.043.189 |
%
|
118,78
|
117,2301
|
120,16
|
120,09
|
| 18/09/2024 |
1.102.154 |
%
|
111,83
|
113,415
|
117,44
|
115,12
|
| 17/09/2024 |
1.474.966 |
%
|
111,83
|
110,90
|
116,21
|
114,49
|
| 16/09/2024 |
1.139.735 |
%
|
113,11
|
110,82
|
113,36
|
111,01
|
| 13/09/2024 |
614.005 |
%
|
111,63
|
111,335
|
114,14
|
112,84
|
| 12/09/2024 |
859.892 |
%
|
109,08
|
107,84
|
110,66
|
110,54
|
| 11/09/2024 |
1.333.740 |
%
|
108,54
|
104,60
|
108,83
|
108,10
|
| 10/09/2024 |
1.282.645 |
%
|
110,55
|
108,12
|
110,94
|
108,74
|
| 09/09/2024 |
1.547.398 |
%
|
112,78
|
110,71
|
113,51
|
110,74
|
| 06/09/2024 |
1.134.764 |
%
|
111,09
|
110,09
|
112,91
|
111,00
|
| 05/09/2024 |
847.036 |
%
|
113,30
|
110,98
|
114,22
|
111,32
|
| 04/09/2024 |
894.350 |
%
|
113,97
|
112,31
|
115,35
|
113,12
|
| 03/09/2024 |
1.200.191 |
%
|
118,05
|
113,2401
|
118,05
|
113,96
|
| 30/08/2024 |
538.572 |
%
|
119,13
|
117,88
|
120,00
|
119,51
|
| 29/08/2024 |
675.972 |
%
|
122,19
|
117,28
|
120,57
|
118,80
|
| 28/08/2024 |
701.767 |
%
|
122,19
|
117,61
|
119,5125
|
118,03
|
| 27/08/2024 |
680.946 |
%
|
122,19
|
121,935
|
124,13
|
122,00
|
| 26/08/2024 |
658.672 |
%
|
122,19
|
121,935
|
124,13
|
122,73
|
| 23/08/2024 |
539.342 |
%
|
118,48
|
118,62
|
120,99
|
120,88
|
| 22/08/2024 |
634.533 |
%
|
118,48
|
118,23
|
119,52
|
118,94
|
| 21/08/2024 |
852.789 |
%
|
117,54
|
117,05
|
119,313
|
119,05
|
| 20/08/2024 |
549.850 |
%
|
116,20
|
115,33
|
116,991
|
115,95
|
| 19/08/2024 |
658.741 |
%
|
117,08
|
115,48
|
118,33
|
116,06
|
| 16/08/2024 |
604.287 |
%
|
115,43
|
115,43
|
118,52
|
116,70
|
| 15/08/2024 |
961.529 |
%
|
116,31
|
117,03
|
119,49
|
118,05
|
| 14/08/2024 |
970.779 |
%
|
116,31
|
113,35
|
117,08
|
115,05
|
| 13/08/2024 |
839.278 |
%
|
116,36
|
115,02
|
117,43
|
117,27
|
| 12/08/2024 |
970.194 |
%
|
120,21
|
115,77
|
119,67
|
115,97
|
| 09/08/2024 |
455.216 |
%
|
120,21
|
118,98
|
120,37
|
119,43
|
| 08/08/2024 |
361.336 |
%
|
121,62
|
119,66
|
121,38
|
120,21
|
| 07/08/2024 |
844.072 |
%
|
121,62
|
119,10
|
126,05
|
119,12
|
| 06/08/2024 |
630.167 |
%
|
121,62
|
121,40
|
124,19
|
122,38
|
| 05/08/2024 |
995.143 |
%
|
117,76
|
116,805
|
123,47
|
121,42
|
| 02/08/2024 |
831.776 |
%
|
123,03
|
119,88
|
123,79
|
121,28
|
| 01/08/2024 |
804.714 |
%
|
132,56
|
124,635
|
133,96
|
126,35
|
| 31/07/2024 |
482.356 |
%
|
130,79
|
128,82
|
131,48
|
128,85
|
| 30/07/2024 |
473.051 |
%
|
130,79
|
128,82
|
130,79
|
128,85
|
