Sterling Construction Company Inc (STRL)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 28/07/2026 |
1.768.597 |
-15,21%
|
598,00
|
525,16
|
602,00
|
538,13
|
| 27/07/2026 |
339.477 |
-4,11%
|
690,815
|
612,00
|
690,815
|
634,63
|
| 24/07/2026 |
254.129 |
-7,93%
|
717,00
|
659,06
|
717,59
|
660,935
|
| 23/07/2026 |
293.396 |
-0,29%
|
713,59
|
701,31
|
737,65
|
717,34
|
| 22/07/2026 |
291.689 |
3,62%
|
677,05
|
672,08
|
724,96
|
719,34
|
| 21/07/2026 |
262.773 |
6,78%
|
678,99
|
674,26
|
698,92
|
694,40
|
| 20/07/2026 |
302.585 |
1,74%
|
656,2795
|
642,22
|
668,92
|
650,22
|
| 17/07/2026 |
415.628 |
-0,42%
|
612,93
|
593,621
|
643,36
|
638,56
|
| 16/07/2026 |
306.079 |
-4,07%
|
643,55
|
632,71
|
655,78
|
641,35
|
| 15/07/2026 |
421.907 |
-1,59%
|
693,65
|
632,68
|
698,00
|
668,82
|
| 14/07/2026 |
617.139 |
2,97%
|
679,00
|
670,07
|
709,67
|
679,62
|
| 13/07/2026 |
219.816 |
-3,33%
|
677,17
|
653,43
|
677,17
|
660,04
|
| 10/07/2026 |
248.149 |
-3,52%
|
702,00
|
666,72
|
702,00
|
682,29
|
| 09/07/2026 |
424.169 |
7,35%
|
690,00
|
685,90
|
715,77
|
707,17
|
| 08/07/2026 |
366.696 |
-1,99%
|
655,00
|
646,05
|
695,00
|
660,72
|
| 07/07/2026 |
409.897 |
-5,95%
|
711,00
|
646,00
|
711,00
|
674,39
|
| 06/07/2026 |
304.876 |
2,23%
|
722,2501
|
707,1143
|
745,6799
|
717,11
|
| 02/07/2026 |
600.445 |
-9,69%
|
790,55
|
690,2901
|
792,735
|
700,75
|
| 01/07/2026 |
406.360 |
-7,35%
|
820,00
|
768,88
|
824,9999
|
776,55
|
| 30/06/2026 |
372.566 |
3,15%
|
820,4726
|
796,00
|
845,00
|
839,36
|
| 29/06/2026 |
427.954 |
0,75%
|
820,00
|
794,4724
|
836,40
|
813,77
|
| 26/06/2026 |
565.089 |
-8,89%
|
855,00
|
791,22
|
870,00
|
804,76
|
| 25/06/2026 |
436.460 |
1,64%
|
898,7013
|
860,90
|
925,76
|
881,92
|
| 24/06/2026 |
359.513 |
-2,76%
|
900,00
|
855,50
|
920,00
|
867,23
|
| 23/06/2026 |
400.315 |
-4,07%
|
875,00
|
840,06
|
902,615
|
892,25
|
| 18/06/2026 |
356.700 |
2,82%
|
862,00
|
827,90
|
932,75
|
932,75
|
| 17/06/2026 |
244.344 |
-2,38%
|
861,10
|
832,64
|
880,00
|
838,21
|
| 16/06/2026 |
290.970 |
-1,10%
|
865,00
|
847,6201
|
895,8197
|
857,76
|
| 15/06/2026 |
319.890 |
0,79%
|
904,80
|
861,04
|
908,00
|
866,67
|
| 12/06/2026 |
320.985 |
2,44%
|
857,99
|
827,209
|
872,9332
|
858,99
|
| 11/06/2026 |
309.289 |
8,82%
|
793,045
|
791,15
|
847,9999
|
838,55
|
| 10/06/2026 |
438.976 |
-7,85%
|
828,99
|
770,25
|
864,99
|
770,25
|
| 09/06/2026 |
448.811 |
-5,46%
|
912,81
|
790,00
|
914,99
|
842,01
|
| 08/06/2026 |
402.161 |
1,09%
|
920,00
|
850,00
|
920,00
|
891,86
|
| 05/06/2026 |
521.537 |
-11,36%
|
962,34
|
865,26
|
970,00
|
882,43
|
| 04/06/2026 |
508.413 |
3,72%
|
926,00
|
908,21
|
1.005,6802
|
993,74
|
| 03/06/2026 |
637.387 |
9,30%
|
870,00
|
870,00
|
971,84
|
957,03
|
| 02/06/2026 |
331.286 |
3,63%
|
841,00
|
837,91
|
879,996
|
875,52
|
| 01/06/2026 |
301.209 |
-1,80%
|
860,00
|
822,62
|
861,00
|
845,39
|
| 29/05/2026 |
605.892 |
2,04%
|
845,00
|
843,37
|
870,12
|
860,84
|
| 28/05/2026 |
779.643 |
7,78%
|
789,69
|
776,00
|
848,00
|
842,96
|
| 27/05/2026 |
242.882 |
-0,18%
|
794,90
|
760,00
|
808,00
|
782,12
|
| 26/05/2026 |
352.184 |
6,90%
|
757,00
|
749,555
|
788,73
|
783,53
|
| 22/05/2026 |
242.591 |
-0,20%
|
747,00
|
714,7825
|
749,45
|
732,94
|
| 21/05/2026 |
287.336 |
-2,42%
|
747,38
|
732,90
|
763,28
|
733,77
|
| 20/05/2026 |
337.634 |
3,26%
|
742,50
|
725,00
|
756,955
|
752,00
|
| 19/05/2026 |
511.228 |
-5,77%
|
756,00
|
702,51
|
757,70
|
728,29
|
| 18/05/2026 |
485.269 |
-9,20%
|
856,00
|
754,73
|
858,70
|
770,76
|
| 15/05/2026 |
171.005 |
-4,90%
|
856,00
|
831,0001
|
859,9999
|
848,84
|
| 14/05/2026 |
374.366 |
3,83%
|
853,3845
|
851,00
|
893,13
|
889,03
|
| 13/05/2026 |
359.608 |
0,34%
|
854,96
|
831,90
|
871,87
|
854,28
|
| 12/05/2026 |
465.565 |
-1,94%
|
838,55
|
806,07
|
857,41
|
851,35
|
| 11/05/2026 |
375.566 |
2,77%
|
851,00
|
842,25
|
875,00
|
868,18
|
| 08/05/2026 |
419.225 |
4,12%
|
836,00
|
822,84
|
856,41
|
844,80
|
| 07/05/2026 |
670.278 |
-8,26%
|
885,00
|
808,0001
|
885,00
|
811,41
|
| 06/05/2026 |
899.067 |
9,95%
|
816,6999
|
810,38
|
888,95
|
886,22
|
| 05/05/2026 |
1.689.782 |
51,86%
|
688,20
|
685,7482
|
807,30
|
806,00
|
| 04/05/2026 |
402.021 |
-0,57%
|
544,00
|
528,00
|
547,9999
|
529,49
|
| 01/05/2026 |
334.065 |
3,31%
|
518,59
|
508,1587
|
537,67
|
532,67
|
| 30/04/2026 |
334.308 |
9,81%
|
489,00
|
484,00
|
521,29
|
515,62
|
| 29/04/2026 |
166.310 |
-0,52%
|
480,37
|
467,5701
|
484,50
|
469,75
|
| 28/04/2026 |
280.659 |
-6,65%
|
494,25
|
465,35
|
498,25
|
471,85
|
| 27/04/2026 |
51.781 |
0,97%
|
500,00
|
485,01
|
506,82
|
505,45
|
| 24/04/2026 |
243.042 |
0,31%
|
505,89
|
490,58
|
512,3599
|
497,18
|
| 23/04/2026 |
315.306 |
1,60%
|
490,11
|
484,71
|
504,05
|
495,67
|
| 22/04/2026 |
268.657 |
3,18%
|
482,68
|
472,275
|
490,00
|
487,87
|
| 21/04/2026 |
231.844 |
-0,01%
|
476,90
|
463,13
|
484,34
|
472,84
|
| 20/04/2026 |
169.543 |
2,00%
|
457,02
|
457,02
|
475,42
|
472,90
|
| 17/04/2026 |
371.037 |
5,11%
|
456,11
|
445,00
|
466,125
|
463,65
|
| 16/04/2026 |
259.420 |
-3,23%
|
461,58
|
440,00
|
463,60
|
441,10
|
| 15/04/2026 |
251.538 |
-1,82%
|
464,18
|
449,00
|
465,14
|
456,08
|
| 14/04/2026 |
412.179 |
1,20%
|
463,89
|
457,02
|
472,6099
|
464,54
|
| 13/04/2026 |
274.113 |
2,84%
|
438,40
|
438,40
|
461,325
|
459,02
|
| 10/04/2026 |
216.830 |
2,46%
|
441,82
|
430,235
|
455,00
|
446,36
|
| 09/04/2026 |
345.061 |
2,89%
|
424,97
|
417,06
|
450,34
|
435,65
|
| 08/04/2026 |
318.901 |
10,76%
|
407,61
|
405,46
|
425,00
|
423,35
|
| 07/04/2026 |
501.377 |
-2,92%
|
389,734
|
362,59
|
389,734
|
382,22
|
| 06/04/2026 |
344.387 |
-5,44%
|
421,045
|
393,3244
|
421,045
|
393,71
|
| 02/04/2026 |
230.085 |
-1,18%
|
410,00
|
402,00
|
432,2399
|
416,34
|
| 01/04/2026 |
277.468 |
3,44%
|
414,24
|
414,24
|
434,11
|
421,29
|
| 31/03/2026 |
393.825 |
6,84%
|
395,01
|
385,00
|
411,5099
|
407,27
|
| 30/03/2026 |
474.949 |
-8,97%
|
422,77
|
375,08
|
425,00
|
382,55
|
| 27/03/2026 |
195.078 |
1,10%
|
411,00
|
411,00
|
427,98
|
420,24
|
| 26/03/2026 |
194.436 |
-8,08%
|
441,263
|
410,72
|
444,95
|
415,93
|
| 25/03/2026 |
344.917 |
1,52%
|
450,2521
|
447,92
|
460,6431
|
452,92
|
| 24/03/2026 |
236.088 |
5,59%
|
417,50
|
417,50
|
446,999
|
446,16
|
| 23/03/2026 |
231.466 |
5,24%
|
414,04
|
410,59
|
435,00
|
422,55
|
| 20/03/2026 |
234.889 |
-6,86%
|
430,50
|
395,51
|
433,30
|
401,61
|
| 19/03/2026 |
313.783 |
2,51%
|
412,22
|
408,12
|
440,21
|
431,78
|
| 18/03/2026 |
235.128 |
-1,02%
|
425,04
|
418,19
|
435,995
|
421,23
|
| 17/03/2026 |
349.624 |
1,86%
|
420,00
|
410,50
|
427,25
|
425,51
|
| 16/03/2026 |
233.281 |
4,93%
|
406,77
|
405,46
|
420,57
|
417,76
|
| 13/03/2026 |
280.141 |
-1,60%
|
411,00
|
390,00
|
412,00
|
398,12
|
| 12/03/2026 |
284.289 |
-3,81%
|
416,00
|
392,7501
|
417,50
|
404,59
|
| 11/03/2026 |
277.843 |
2,20%
|
412,74
|
405,50
|
429,185
|
420,60
|
| 10/03/2026 |
369.429 |
0,04%
|
411,28
|
408,3901
|
422,135
|
411,53
|
| 09/03/2026 |
414.480 |
4,17%
|
382,3235
|
380,28
|
411,60
|
411,38
|
| 06/03/2026 |
481.368 |
-0,97%
|
385,7898
|
377,20
|
404,67
|
395,11
|
| 05/03/2026 |
340.829 |
-5,18%
|
425,00
|
385,01
|
425,00
|
398,87
|
| 04/03/2026 |
331.996 |
1,13%
|
430,6968
|
411,41
|
430,6968
|
420,22
|
