Sterling Construction Company Inc (STRL)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 15/05/2025 |
368.827 |
-1,29%
|
190,14
|
182,97
|
191,34
|
184,79
|
| 14/05/2025 |
385.870 |
-0,15%
|
184,24
|
183,34
|
191,34
|
187,20
|
| 13/05/2025 |
392.752 |
2,30%
|
187,37
|
180,02
|
190,808
|
187,48
|
| 12/05/2025 |
453.248 |
3,11%
|
186,0677
|
180,02
|
188,10
|
183,27
|
| 09/05/2025 |
376.253 |
-0,94%
|
183,87
|
172,6937
|
183,87
|
177,74
|
| 08/05/2025 |
458.847 |
-0,13%
|
171,95
|
171,38
|
185,00
|
179,42
|
| 07/05/2025 |
444.785 |
4,48%
|
170,40
|
167,00
|
179,70
|
179,65
|
| 06/05/2025 |
700.509 |
3,17%
|
165,33
|
163,89
|
176,96
|
171,95
|
| 05/05/2025 |
491.847 |
0,62%
|
163,90
|
163,89
|
169,21
|
166,66
|
| 02/05/2025 |
556.954 |
3,55%
|
153,32
|
151,5003
|
168,69
|
165,64
|
| 01/05/2025 |
592.202 |
7,05%
|
146,00
|
143,6768
|
161,135
|
159,96
|
| 30/04/2025 |
252.439 |
0,10%
|
149,99
|
143,6768
|
151,055
|
149,43
|
| 29/04/2025 |
316.441 |
-0,19%
|
151,75
|
146,0739
|
154,9655
|
149,28
|
| 28/04/2025 |
535.408 |
-1,44%
|
152,67
|
147,88
|
154,9655
|
149,56
|
| 25/04/2025 |
599.942 |
3,94%
|
140,29
|
139,20
|
153,96
|
151,75
|
| 24/04/2025 |
440.526 |
4,23%
|
142,26
|
138,28
|
147,94
|
146,00
|
| 23/04/2025 |
417.643 |
4,60%
|
132,25
|
132,21
|
147,94
|
140,08
|
| 22/04/2025 |
482.063 |
1,79%
|
136,91
|
129,21
|
137,83
|
133,92
|
| 21/04/2025 |
848.025 |
-6,20%
|
137,48
|
129,21
|
137,83
|
131,57
|
| 17/04/2025 |
800.386 |
-0,12%
|
139,29
|
136,665
|
144,27
|
140,27
|
| 16/04/2025 |
5.450.392 |
-0,40%
|
145,49
|
136,665
|
149,00
|
140,44
|
| 15/04/2025 |
1.117.817 |
4,27%
|
145,49
|
140,3609
|
149,00
|
141,00
|
| 14/04/2025 |
432.891 |
-1,36%
|
140,00
|
133,10
|
140,45
|
135,23
|
| 11/04/2025 |
399.805 |
3,53%
|
131,03
|
128,7704
|
137,54
|
137,09
|
| 10/04/2025 |
650.115 |
-1,58%
|
128,87
|
126,4328
|
133,43
|
132,41
|
| 09/04/2025 |
1.228.850 |
18,19%
|
111,44
|
111,44
|
139,15
|
134,53
|
| 08/04/2025 |
1.004.881 |
4,17%
|
115,89
|
109,78
|
117,6864
|
113,83
|
| 07/04/2025 |
1.192.459 |
4,34%
|
100,07
|
98,39
|
114,375
|
109,10
|
| 04/04/2025 |
865.177 |
-4,55%
|
103,69
|
96,34
|
105,4094
|
104,96
|
| 03/04/2025 |
429.109 |
-7,18%
|
112,80
|
109,17
|
112,95
|
109,96
|
| 02/04/2025 |
402.269 |
2,44%
|
112,90
|
112,16
|
119,50
|
118,46
|
| 01/04/2025 |
406.042 |
2,15%
|
113,32
|
112,705
|
116,53
|
115,64
|
| 31/03/2025 |
627.841 |
-2,53%
|
112,41
|
108,3233
|
114,50
|
113,21
|
| 28/03/2025 |
420.211 |
-0,73%
|
117,28
|
114,4001
|
117,83
|
116,15
|
| 27/03/2025 |
425.165 |
-6,89%
|
125,13
|
116,45
|
125,13
|
117,00
|
| 26/03/2025 |
294.000 |
-4,36%
|
130,80
|
124,52
|
131,50
|
125,56
|
| 25/03/2025 |
407.839 |
-1,99%
|
134,00
|
129,80
|
134,60
|
131,29
|
| 24/03/2025 |
315.394 |
5,78%
|
123,66
|
129,58
|
134,29
|
133,95
|
| 21/03/2025 |
310.663 |
0,48%
|
124,45
|
122,855
|
127,36
|
126,63
|
| 20/03/2025 |
293.724 |
-0,60%
|
118,36
|
124,17
|
129,58
|
125,93
|
| 19/03/2025 |
440.564 |
7,33%
|
118,36
|
118,36
|
128,02
|
126,69
|
| 18/03/2025 |
192.482 |
-2,03%
|
119,83
|
117,61
|
120,4722
|
118,04
|
| 17/03/2025 |
431.356 |
-0,73%
|
115,94
|
115,94
|
121,9199
|
120,49
|
| 14/03/2025 |
299.947 |
3,02%
|
120,18
|
119,005
|
123,20
|
121,37
|
| 13/03/2025 |
365.500 |
1,18%
|
116,00
|
112,33
|
118,00
|
117,81
|
| 12/03/2025 |
447.298 |
0,61%
|
119,59
|
115,37
|
121,73
|
116,44
|
| 11/03/2025 |
529.236 |
4,20%
|
110,85
|
110,46
|
118,54
|
115,74
|
| 10/03/2025 |
680.736 |
-5,98%
|
113,41
|
108,98
|
114,783
|
111,08
|
| 07/03/2025 |
445.758 |
-2,25%
|
119,62
|
112,9163
|
122,11
|
118,00
|
| 06/03/2025 |
514.656 |
-6,17%
|
123,38
|
118,03
|
125,61
|
120,72
|
| 05/03/2025 |
367.481 |
5,22%
|
125,73
|
123,38
|
129,125
|
128,66
|
| 04/03/2025 |
599.810 |
0,58%
|
117,58
|
116,6423
|
126,555
|
122,28
|
| 03/03/2025 |
593.245 |
-4,43%
|
129,14
|
119,84
|
129,9999
|
121,57
|
| 28/02/2025 |
560.170 |
3,30%
|
129,42
|
122,09
|
127,80
|
127,21
|
| 27/02/2025 |
817.848 |
0,81%
|
129,42
|
123,01
|
130,9399
|
123,15
|
| 26/02/2025 |
1.290.229 |
5,37%
|
108,37
|
117,78
|
126,155
|
122,16
|
| 25/02/2025 |
1.221.907 |
6,71%
|
116,95
|
105,28
|
117,74
|
115,94
|
| 24/02/2025 |
649.782 |
-7,53%
|
127,12
|
108,06
|
112,00
|
108,65
|
| 21/02/2025 |
464.070 |
-6,42%
|
127,12
|
116,18
|
127,12
|
117,50
|
| 20/02/2025 |
555.297 |
-1,93%
|
128,26
|
119,78
|
127,12
|
124,27
|
| 19/02/2025 |
574.111 |
-3,00%
|
132,98
|
124,76
|
131,00
|
126,72
|
| 18/02/2025 |
495.618 |
-1,33%
|
129,14
|
128,50
|
135,165
|
130,635
|
| 17/02/2025 |
164.018 |
0,00%
|
129,14
|
127,67
|
134,75
|
132,40
|
| 14/02/2025 |
391.913 |
1,77%
|
129,14
|
128,65
|
134,75
|
132,40
|
| 13/02/2025 |
540.264 |
-7,34%
|
141,62
|
127,50
|
142,6841
|
130,10
|
| 12/02/2025 |
266.010 |
-3,09%
|
139,43
|
139,09
|
142,6841
|
140,40
|
| 11/02/2025 |
238.844 |
-3,83%
|
148,01
|
141,49
|
149,33
|
144,88
|
| 10/02/2025 |
245.952 |
0,62%
|
150,10
|
147,205
|
151,23
|
150,65
|
| 07/02/2025 |
282.436 |
0,92%
|
144,42
|
147,4846
|
153,11
|
149,72
|
| 06/02/2025 |
306.716 |
3,39%
|
144,42
|
142,99
|
149,381
|
148,35
|
| 05/02/2025 |
279.168 |
3,54%
|
137,26
|
139,0588
|
146,145
|
143,48
|
| 04/02/2025 |
351.254 |
1,14%
|
136,90
|
134,97
|
140,40
|
138,57
|
| 03/02/2025 |
376.486 |
-3,80%
|
148,23
|
135,02
|
140,74
|
137,01
|
| 31/01/2025 |
546.156 |
-2,92%
|
148,23
|
137,93
|
148,7605
|
142,42
|
| 30/01/2025 |
433.255 |
3,97%
|
146,46
|
141,855
|
148,815
|
146,71
|
| 29/01/2025 |
498.076 |
1,02%
|
149,18
|
139,64
|
145,815
|
141,11
|
| 28/01/2025 |
702.922 |
-2,32%
|
174,73
|
136,95
|
148,395
|
139,68
|
| 27/01/2025 |
1.091.287 |
-22,90%
|
174,73
|
141,5397
|
174,73
|
143,00
|
| 24/01/2025 |
294.071 |
-4,72%
|
196,82
|
183,20
|
197,6499
|
187,30
|
| 23/01/2025 |
257.958 |
-1,98%
|
198,79
|
192,46
|
198,575
|
196,58
|
| 22/01/2025 |
325.346 |
2,04%
|
198,79
|
198,79
|
206,07
|
200,56
|
| 21/01/2025 |
361.108 |
7,69%
|
183,63
|
181,5762
|
196,58
|
196,55
|
| 20/01/2025 |
208.808 |
0,00%
|
182,30
|
180,45
|
183,05
|
182,51
|
| 17/01/2025 |
308.634 |
2,26%
|
177,81
|
180,00
|
184,07
|
182,51
|
| 16/01/2025 |
114.437 |
0,75%
|
178,67
|
177,20
|
181,42
|
178,48
|
| 15/01/2025 |
310.503 |
3,41%
|
178,67
|
176,22
|
183,23
|
177,15
|
| 14/01/2025 |
198.154 |
5,60%
|
159,77
|
163,5689
|
171,52
|
171,31
|
| 13/01/2025 |
207.924 |
-0,80%
|
159,77
|
158,015
|
163,20
|
162,22
|
| 10/01/2025 |
230.935 |
-2,11%
|
163,57
|
159,50
|
164,74
|
163,52
|
| 09/01/2025 |
161.865 |
-1,28%
|
163,57
|
161,75
|
167,67
|
167,05
|
| 08/01/2025 |
159.925 |
-0,32%
|
178,79
|
161,96
|
167,67
|
167,05
|
| 07/01/2025 |
226.924 |
-5,93%
|
178,27
|
162,0734
|
179,165
|
167,59
|
| 06/01/2025 |
175.250 |
0,36%
|
167,61
|
177,50
|
181,98
|
178,15
|
| 03/01/2025 |
190.351 |
5,83%
|
167,61
|
167,61
|
177,79
|
177,51
|
| 02/01/2025 |
151.453 |
-0,43%
|
171,65
|
164,59
|
172,37
|
167,73
|
| 31/12/2024 |
0 |
-1,14%
|
171,65
|
168,36
|
171,65
|
168,45
|
| 30/12/2024 |
112.277 |
-1,23%
|
175,25
|
166,00
|
172,45
|
168,45
|
| 27/12/2024 |
158.801 |
-2,55%
|
175,25
|
169,65
|
175,25
|
172,52
|
| 26/12/2024 |
99.542 |
1,22%
|
174,90
|
173,06
|
177,205
|
177,03
|
| 24/12/2024 |
0 |
-0,01%
|
174,91
|
172,34
|
175,19
|
174,89
|
