Sterling Construction Company Inc (STRL)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 07/10/2025 |
419.738 |
-1,19%
|
354,14
|
334,65
|
360,84
|
348,57
|
| 06/10/2025 |
267.932 |
1,00%
|
352,00
|
350,00
|
362,00
|
352,78
|
| 03/10/2025 |
334.683 |
-0,67%
|
353,37
|
344,21
|
355,325
|
349,30
|
| 02/10/2025 |
573.912 |
4,06%
|
345,00
|
332,19
|
356,21
|
351,66
|
| 01/10/2025 |
192.640 |
-0,47%
|
338,68
|
329,0315
|
344,1323
|
337,93
|
| 30/09/2025 |
211.895 |
-0,44%
|
338,97
|
334,70
|
344,5899
|
339,68
|
| 29/09/2025 |
263.860 |
-0,36%
|
348,12
|
338,30
|
351,68
|
341,10
|
| 26/09/2025 |
223.453 |
1,03%
|
338,44
|
336,00
|
371,00
|
342,11
|
| 25/09/2025 |
479.356 |
-1,70%
|
331,00
|
319,00
|
341,926
|
338,44
|
| 24/09/2025 |
462.336 |
-7,53%
|
376,00
|
343,00
|
377,29
|
344,05
|
| 23/09/2025 |
491.604 |
1,21%
|
367,40
|
362,475
|
374,99
|
371,84
|
| 22/09/2025 |
292.483 |
2,08%
|
359,42
|
354,09
|
368,27
|
367,39
|
| 19/09/2025 |
531.669 |
3,48%
|
352,09
|
351,56
|
363,08
|
360,25
|
| 18/09/2025 |
451.340 |
8,54%
|
326,40
|
323,20
|
351,28
|
348,58
|
| 17/09/2025 |
177.687 |
0,31%
|
320,3967
|
316,4701
|
325,00
|
320,94
|
| 16/09/2025 |
245.781 |
-1,10%
|
325,71
|
312,3727
|
327,073
|
319,38
|
| 15/09/2025 |
310.431 |
3,08%
|
316,00
|
314,1612
|
326,8499
|
322,90
|
| 12/09/2025 |
233.635 |
-0,64%
|
317,99
|
311,7027
|
319,00
|
313,555
|
| 11/09/2025 |
360.506 |
5,16%
|
302,12
|
302,00
|
316,98
|
316,16
|
| 10/09/2025 |
340.658 |
5,12%
|
292,00
|
289,10
|
304,1338
|
301,13
|
| 09/09/2025 |
164.979 |
0,17%
|
287,02
|
280,50
|
288,7279
|
286,69
|
| 08/09/2025 |
240.131 |
0,26%
|
287,90
|
285,00
|
294,45
|
286,71
|
| 05/09/2025 |
377.217 |
-0,94%
|
293,00
|
270,00
|
295,00
|
285,98
|
| 04/09/2025 |
384.579 |
5,43%
|
276,00
|
273,00
|
288,9338
|
288,68
|
| 03/09/2025 |
332.457 |
-1,12%
|
280,28
|
273,36
|
282,0025
|
273,82
|
| 02/09/2025 |
279.486 |
-0,58%
|
269,00
|
266,13
|
279,01
|
276,91
|
| 29/08/2025 |
254.053 |
-4,27%
|
290,95
|
268,675
|
292,6292
|
278,53
|
| 28/08/2025 |
188.492 |
0,73%
|
292,01
|
289,315
|
294,19
|
290,95
|
| 27/08/2025 |
209.511 |
-1,23%
|
297,00
|
287,00
|
300,00
|
289,36
|
| 26/08/2025 |
195.557 |
2,29%
|
286,21
|
285,50
|
295,00
|
292,95
|
| 25/08/2025 |
168.782 |
2,46%
|
279,00
|
278,9283
|
287,625
|
286,49
|
| 22/08/2025 |
289.761 |
0,54%
|
278,42
|
275,22
|
287,99
|
279,58
|
| 21/08/2025 |
259.548 |
1,14%
|
273,05
|
270,52
|
279,22
|
278,03
|
| 20/08/2025 |
304.079 |
-0,45%
|
276,02
|
263,45
|
277,1089
|
274,89
|
| 19/08/2025 |
312.900 |
-2,48%
|
284,50
|
272,96
|
284,50
|
276,02
|
| 18/08/2025 |
262.821 |
2,85%
|
275,00
|
275,00
|
283,9599
|
283,20
|
| 15/08/2025 |
377.604 |
-2,41%
|
284,99
|
271,00
|
285,0207
|
275,35
|
| 14/08/2025 |
347.049 |
-3,53%
|
289,50
|
281,37
|
293,12
|
282,14
|
| 13/08/2025 |
469.185 |
-5,17%
|
315,00
|
288,41
|
318,00
|
292,47
|
| 12/08/2025 |
496.443 |
6,40%
|
294,00
|
289,86
|
309,00
|
308,40
|
| 11/08/2025 |
429.640 |
-4,31%
|
304,25
|
286,825
|
306,50
|
289,86
|
| 08/08/2025 |
251.652 |
1,02%
|
299,25
|
295,06
|
303,00
|
302,69
|
| 07/08/2025 |
425.918 |
0,07%
|
302,00
|
294,09
|
307,8585
|
299,64
|
| 06/08/2025 |
428.868 |
0,96%
|
302,00
|
291,47
|
305,935
|
299,42
|
| 05/08/2025 |
858.492 |
9,14%
|
288,30
|
285,80
|
320,9341
|
296,58
|
| 04/08/2025 |
573.655 |
3,59%
|
269,58
|
262,27
|
272,81
|
271,74
|
| 01/08/2025 |
529.831 |
-1,79%
|
259,00
|
244,22
|
267,5499
|
263,05
|
| 31/07/2025 |
450.716 |
1,61%
|
264,00
|
261,66
|
269,50
|
267,59
|
| 30/07/2025 |
248.332 |
-0,34%
|
265,04
|
258,25
|
269,00
|
263,35
|
| 29/07/2025 |
242.360 |
0,19%
|
269,33
|
259,56
|
270,38
|
264,08
|
| 28/07/2025 |
382.623 |
-1,70%
|
272,20
|
259,56
|
272,20
|
263,59
|
| 25/07/2025 |
428.723 |
6,12%
|
255,99
|
247,985
|
269,44
|
268,14
|
| 24/07/2025 |
269.443 |
-0,18%
|
245,00
|
244,59
|
260,03
|
252,68
|
| 23/07/2025 |
231.762 |
4,60%
|
246,19
|
230,00
|
253,83
|
253,14
|
| 22/07/2025 |
259.028 |
-2,28%
|
250,47
|
230,00
|
251,74
|
242,01
|
| 21/07/2025 |
235.116 |
-1,32%
|
252,11
|
244,10
|
252,45
|
247,65
|
| 18/07/2025 |
410.427 |
0,10%
|
245,29
|
244,375
|
255,5899
|
250,95
|
| 17/07/2025 |
344.843 |
3,07%
|
241,69
|
237,60
|
254,16
|
250,69
|
| 16/07/2025 |
247.043 |
2,03%
|
243,34
|
236,47
|
244,17
|
243,23
|
| 15/07/2025 |
350.556 |
-1,21%
|
241,36
|
236,49
|
244,477
|
238,40
|
| 14/07/2025 |
254.577 |
-0,19%
|
241,00
|
236,49
|
244,477
|
241,31
|
| 11/07/2025 |
240.360 |
2,32%
|
235,06
|
226,64
|
242,23
|
241,76
|
| 10/07/2025 |
392.897 |
1,24%
|
229,12
|
226,4231
|
239,78
|
236,29
|
