Sterling Construction Company Inc (STRL)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 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
|
