Sterling Construction Company Inc (STRL)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 03/03/2026 |
369.667 |
-4,01%
|
417,1506
|
399,00
|
423,3467
|
415,51
|
| 02/03/2026 |
402.397 |
1,11%
|
413,29
|
410,00
|
444,8208
|
432,87
|
| 27/02/2026 |
377.739 |
-1,13%
|
426,00
|
413,00
|
439,8248
|
428,13
|
| 26/02/2026 |
661.570 |
-4,81%
|
484,00
|
415,35
|
485,00
|
433,34
|
| 25/02/2026 |
630.316 |
-0,97%
|
469,97
|
445,25
|
469,97
|
455,25
|
| 24/02/2026 |
420.242 |
5,77%
|
436,20
|
425,26
|
460,50
|
459,72
|
| 23/02/2026 |
394.438 |
-0,20%
|
432,60
|
423,28
|
436,00
|
434,64
|
| 20/02/2026 |
482.668 |
4,91%
|
418,45
|
412,97
|
445,00
|
435,50
|
| 19/02/2026 |
403.584 |
1,10%
|
414,00
|
394,63
|
420,7799
|
415,13
|
| 18/02/2026 |
369.201 |
-2,51%
|
425,36
|
405,27
|
430,88
|
410,63
|
| 17/02/2026 |
375.021 |
-3,79%
|
437,76
|
419,51
|
440,81
|
421,20
|
| 13/02/2026 |
368.403 |
1,47%
|
432,71
|
417,66
|
445,00
|
437,77
|
| 12/02/2026 |
594.439 |
-0,57%
|
443,00
|
430,42
|
470,00
|
431,43
|
| 11/02/2026 |
427.232 |
4,51%
|
429,0278
|
416,00
|
441,28
|
433,91
|
| 10/02/2026 |
355.652 |
-0,82%
|
422,56
|
406,85
|
423,00
|
415,19
|
| 09/02/2026 |
478.269 |
4,20%
|
401,00
|
399,00
|
426,09
|
418,61
|
| 06/02/2026 |
352.639 |
9,96%
|
374,00
|
372,01
|
403,95
|
401,75
|
| 05/02/2026 |
278.061 |
1,43%
|
352,26
|
345,00
|
369,6731
|
365,07
|
| 04/02/2026 |
360.135 |
-6,88%
|
389,00
|
344,175
|
389,25
|
360,16
|
| 03/02/2026 |
204.324 |
5,12%
|
367,985
|
367,985
|
387,46
|
386,78
|
| 02/02/2026 |
185.187 |
2,81%
|
354,00
|
354,00
|
373,1499
|
367,95
|
| 30/01/2026 |
280.949 |
-5,62%
|
370,57
|
355,0101
|
386,994
|
357,91
|
| 29/01/2026 |
193.966 |
1,53%
|
374,00
|
365,92
|
384,014
|
379,23
|
| 28/01/2026 |
231.692 |
0,34%
|
375,53
|
360,17
|
378,17
|
373,52
|
| 27/01/2026 |
251.618 |
3,06%
|
360,00
|
356,21
|
375,00
|
372,25
|
| 26/01/2026 |
186.606 |
2,82%
|
355,60
|
349,00
|
363,4005
|
361,21
|
| 23/01/2026 |
303.484 |
-3,53%
|
367,84
|
349,97
|
367,84
|
351,39
|
| 22/01/2026 |
352.142 |
0,47%
|
370,00
|
349,5058
|
371,77
|
364,25
|
| 21/01/2026 |
279.612 |
3,70%
|
355,4438
|
340,10
|
364,50
|
362,53
|
| 20/01/2026 |
404.630 |
-0,39%
|
339,00
|
338,07
|
356,9999
|
349,59
|
| 16/01/2026 |
468.219 |
4,36%
|
343,9132
|
338,51
|
357,21
|
350,96
|
| 15/01/2026 |
350.122 |
5,34%
|
325,00
|
323,11
|
344,77
|
336,31
|
| 14/01/2026 |
239.500 |
-0,73%
|
320,00
|
310,58
|
326,06
|
319,27
|
| 13/01/2026 |
284.721 |
4,56%
|
310,64
|
307,49
|
322,50
|
321,60
|
| 12/01/2026 |
419.763 |
-0,18%
|
304,6316
|
301,01
|
312,20
|
307,58
|
| 09/01/2026 |
411.173 |
3,53%
|
304,95
|
297,50
|
313,00
|
308,13
|
| 08/01/2026 |
420.009 |
-4,68%
|
311,33
|
293,30
|
315,46
|
297,62
|
| 07/01/2026 |
296.332 |
-1,63%
|
315,00
|
307,325
|
318,00
|
312,24
|
| 06/01/2026 |
349.973 |
-2,97%
|
329,18
|
304,46
|
331,36
|
317,41
|
| 05/01/2026 |
318.222 |
2,49%
|
323,01
|
323,0001
|
332,84
|
327,11
|
| 02/01/2026 |
305.094 |
4,22%
|
313,3616
|
309,43
|
322,40
|
319,16
|
| 31/12/2025 |
324.005 |
-0,47%
|
305,60
|
305,18
|
312,50
|
306,23
|
| 30/12/2025 |
216.627 |
-1,00%
|
311,81
|
306,23
|
313,81
|
306,23
|
| 29/12/2025 |
235.895 |
-1,82%
|
312,00
|
309,00
|
315,05
|
310,79
|
| 26/12/2025 |
241.559 |
0,81%
|
314,00
|
310,00
|
320,00
|
316,55
|
| 24/12/2025 |
335.589 |
-0,80%
|
317,30
|
309,00
|
317,30
|
314,00
|
| 23/12/2025 |
281.456 |
0,90%
|
309,53
|
306,065
|
317,67
|
315,87
|
| 22/12/2025 |
271.487 |
1,45%
|
315,17
|
309,85
|
318,02
|
313,04
|
| 19/12/2025 |
999.145 |
2,08%
|
305,00
|
303,80
|
319,428
|
308,58
|
| 18/12/2025 |
347.309 |
6,82%
|
294,00
|
293,99
|
308,38
|
302,30
|
| 17/12/2025 |
640.950 |
-11,17%
|
321,00
|
281,575
|
322,57
|
283,57
|
| 16/12/2025 |
446.875 |
0,00%
|
319,00
|
312,3301
|
327,535
|
319,13
|
| 15/12/2025 |
302.787 |
1,17%
|
320,00
|
316,05
|
327,08
|
319,12
|
| 12/12/2025 |
509.225 |
-7,45%
|
338,98
|
304,0201
|
338,98
|
315,15
|
| 11/12/2025 |
319.956 |
2,68%
|
329,00
|
321,69
|
343,9699
|
340,51
|
| 10/12/2025 |
274.672 |
2,32%
|
324,10
|
318,33
|
337,95
|
331,61
|
| 09/12/2025 |
252.486 |
-0,16%
|
322,60
|
318,50
|
328,30
|
324,10
|
| 08/12/2025 |
252.043 |
-0,15%
|
329,00
|
322,0901
|
334,00
|
324,62
|
| 05/12/2025 |
644.908 |
-2,16%
|
331,85
|
315,60
|
331,85
|
325,10
|
| 04/12/2025 |
449.135 |
2,06%
|
332,00
|
313,0001
|
337,21
|
332,29
|
| 03/12/2025 |
464.580 |
-1,32%
|
326,00
|
309,30
|
328,76
|
323,46
|
| 02/12/2025 |
459.811 |
2,27%
|
324,98
|
324,98
|
338,75
|
327,78
|
| 01/12/2025 |
384.177 |
-6,92%
|
335,82
|
319,50
|
336,88
|
320,51
|
| 28/11/2025 |
122.196 |
1,34%
|
343,10
|
339,00
|
345,00
|
344,31
|
| 26/11/2025 |
256.424 |
2,04%
|
335,25
|
333,53
|
344,99
|
339,75
|
| 25/11/2025 |
479.573 |
-2,77%
|
342,00
|
325,19
|
342,00
|
332,96
|
| 24/11/2025 |
311.193 |
8,68%
|
318,5001
|
318,5001
|
343,30
|
342,44
|
| 21/11/2025 |
659.434 |
0,17%
|
318,30
|
299,775
|
318,30
|
315,10
|
| 20/11/2025 |
583.300 |
-5,85%
|
351,80
|
313,57
|
366,58
|
314,56
|
| 19/11/2025 |
318.694 |
0,09%
|
338,55
|
332,50
|
350,82
|
334,17
|
| 18/11/2025 |
334.288 |
0,33%
|
325,38
|
321,739
|
338,00
|
333,88
|
| 17/11/2025 |
332.632 |
-1,80%
|
338,00
|
326,12
|
344,13
|
332,82
|
| 14/11/2025 |
860.437 |
3,69%
|
318,00
|
311,20
|
341,94
|
338,66
|
| 13/11/2025 |
1.007.501 |
-14,21%
|
375,62
|
325,53
|
378,40
|
326,60
|
| 12/11/2025 |
3.025.621 |
-0,56%
|
385,20
|
375,55
|
398,43
|
380,70
|
| 11/11/2025 |
238.926 |
-0,84%
|
377,05
|
372,3301
|
383,88
|
381,22
|
| 10/11/2025 |
386.533 |
1,75%
|
392,00
|
379,5148
|
396,9999
|
384,45
|
| 07/11/2025 |
501.327 |
-2,77%
|
375,74
|
357,72
|
379,00
|
377,84
|
| 06/11/2025 |
310.471 |
-5,51%
|
409,05
|
382,4182
|
413,01
|
388,68
|
| 05/11/2025 |
391.479 |
7,44%
|
389,00
|
386,00
|
416,00
|
411,07
|
| 04/11/2025 |
530.796 |
-2,66%
|
407,00
|
381,38
|
419,14
|
382,57
|
| 03/11/2025 |
509.323 |
4,07%
|
380,00
|
373,71
|
396,17
|
392,77
|
| 31/10/2025 |
315.036 |
-0,36%
|
385,99
|
370,73
|
393,6399
|
377,90
|
| 30/10/2025 |
457.130 |
-6,03%
|
397,50
|
375,49
|
403,03
|
379,03
|
| 29/10/2025 |
464.670 |
6,17%
|
382,80
|
382,80
|
407,5558
|
403,345
|
| 28/10/2025 |
310.566 |
0,84%
|
380,00
|
370,72
|
384,99
|
379,89
|
| 27/10/2025 |
382.283 |
-0,50%
|
395,50
|
375,00
|
395,75
|
376,74
|
| 24/10/2025 |
405.601 |
7,15%
|
361,96
|
361,95
|
384,00
|
379,08
|
| 23/10/2025 |
268.846 |
6,33%
|
332,75
|
325,00
|
353,94
|
353,80
|
| 22/10/2025 |
594.450 |
-8,67%
|
365,00
|
315,9656
|
367,6315
|
332,75
|
| 21/10/2025 |
274.208 |
-1,27%
|
369,51
|
345,885
|
370,00
|
364,32
|
| 20/10/2025 |
248.137 |
3,78%
|
362,98
|
362,00
|
372,9299
|
369,01
|
| 17/10/2025 |
327.680 |
-1,51%
|
358,02
|
351,80
|
366,26
|
355,58
|
| 16/10/2025 |
213.576 |
-1,12%
|
362,00
|
359,56
|
376,7499
|
361,02
|
| 15/10/2025 |
219.679 |
1,07%
|
367,76
|
362,06
|
374,8199
|
365,39
|
| 14/10/2025 |
150.352 |
1,79%
|
347,50
|
340,1001
|
364,9999
|
361,44
|
| 13/10/2025 |
342.993 |
5,54%
|
348,00
|
347,50
|
362,86
|
355,27
|
| 10/10/2025 |
271.635 |
-5,38%
|
356,85
|
336,00
|
369,74
|
336,63
|
| 09/10/2025 |
312.436 |
-3,12%
|
368,13
|
352,1717
|
369,00
|
355,53
|
| 08/10/2025 |
186.375 |
5,31%
|
352,20
|
349,00
|
368,00
|
366,99
|
