Sterling Construction Company Inc (STRL)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 23/12/2024 |
157.489 |
-0,17%
|
171,43
|
171,48
|
175,985
|
174,91
|
| 20/12/2024 |
225.355 |
0,34%
|
171,43
|
171,125
|
180,25
|
175,20
|
| 19/12/2024 |
506.657 |
4,54%
|
177,86
|
169,4006
|
175,86
|
174,72
|
| 18/12/2024 |
0 |
-5,35%
|
177,78
|
166,1798
|
179,0499
|
167,14
|
| 17/12/2024 |
265.275 |
-1,96%
|
181,56
|
168,82
|
177,43
|
176,59
|
| 16/12/2024 |
324.341 |
-0,09%
|
181,56
|
179,43
|
186,1512
|
180,12
|
| 13/12/2024 |
203.447 |
-1,81%
|
183,05
|
178,77
|
187,37
|
180,29
|
| 12/12/2024 |
135.735 |
-2,56%
|
188,63
|
183,19
|
190,7299
|
183,61
|
| 11/12/2024 |
141.631 |
3,10%
|
186,95
|
183,9626
|
190,90
|
188,44
|
| 10/12/2024 |
196.719 |
-0,43%
|
196,14
|
182,45
|
189,85
|
182,78
|
| 09/12/2024 |
315.517 |
-6,22%
|
195,05
|
181,3901
|
197,05
|
183,57
|
| 06/12/2024 |
154.706 |
0,56%
|
197,50
|
191,53
|
196,1493
|
195,74
|
| 05/12/2024 |
283.801 |
-2,09%
|
196,83
|
191,58
|
201,2501
|
194,66
|
| 04/12/2024 |
177.127 |
1,68%
|
196,83
|
195,23
|
200,08
|
198,82
|
| 03/12/2024 |
161.733 |
0,65%
|
195,61
|
193,40
|
197,92
|
195,54
|
| 02/12/2024 |
261.184 |
-0,09%
|
196,00
|
193,4726
|
200,905
|
194,28
|
| 29/11/2024 |
231.736 |
2,35%
|
197,52
|
194,365
|
200,25
|
194,45
|
| 28/11/2024 |
467.362 |
-1,82%
|
198,03
|
191,73
|
201,99
|
195,41
|
| 27/11/2024 |
464.149 |
-1,82%
|
208,98
|
191,26
|
208,98
|
195,41
|
| 26/11/2024 |
532.574 |
1,38%
|
199,04
|
191,26
|
203,35
|
199,03
|
| 25/11/2024 |
381.180 |
-0,09%
|
199,97
|
194,63
|
200,00
|
196,33
|
| 22/11/2024 |
211.766 |
-0,46%
|
191,97
|
190,625
|
199,3717
|
196,51
|
| 21/11/2024 |
187.779 |
4,21%
|
193,36
|
187,86
|
198,7771
|
197,41
|
| 20/11/2024 |
209.505 |
-1,83%
|
194,00
|
183,3303
|
194,00
|
189,43
|
| 19/11/2024 |
185.884 |
3,89%
|
181,37
|
180,47
|
193,365
|
192,97
|
| 18/11/2024 |
238.012 |
3,18%
|
181,85
|
180,47
|
188,51
|
185,75
|
| 15/11/2024 |
226.213 |
-1,29%
|
182,00
|
177,01
|
187,755
|
180,03
|
| 14/11/2024 |
230.719 |
-2,28%
|
193,99
|
180,945
|
196,00
|
182,39
|
| 13/11/2024 |
140.528 |
-2,53%
|
194,63
|
186,45
|
197,72
|
186,65
|
| 12/11/2024 |
264.796 |
-1,64%
|
194,00
|
185,00
|
201,2698
|
191,50
|
| 11/11/2024 |
288.509 |
0,56%
|
207,00
|
189,34
|
207,00
|
194,70
|
| 08/11/2024 |
295.056 |
11,07%
|
157,88
|
149,03
|
194,0675
|
193,61
|
| 07/11/2024 |
572.198 |
-0,63%
|
168,0067
|
149,03
|
176,22
|
174,31
|
| 06/11/2024 |
336.111 |
11,58%
|
168,78
|
152,755
|
176,22
|
175,42
|
| 05/11/2024 |
202.813 |
%
|
151,32
|
152,755
|
158,99
|
157,22
|
| 04/11/2024 |
145.132 |
%
|
151,32
|
150,48
|
155,01
|
151,54
|
| 01/11/2024 |
145.727 |
%
|
155,51
|
153,00
|
157,627
|
146,90
|
| 31/10/2024 |
147.653 |
%
|
152,13
|
149,15
|
155,399
|
154,45
|
| 30/10/2024 |
128.889 |
%
|
154,93
|
153,20
|
158,40
|
153,47
|
| 29/10/2024 |
157.781 |
%
|
152,25
|
150,55
|
156,30
|
156,13
|
| 28/10/2024 |
257.511 |
%
|
159,42
|
149,365
|
154,19
|
152,58
|
| 25/10/2024 |
452.557 |
%
|
159,42
|
148,52
|
156,6353
|
150,66
|
| 24/10/2024 |
115.344 |
%
|
159,42
|
153,25
|
159,00
|
153,36
|
| 23/10/2024 |
173.735 |
%
|
159,42
|
155,3301
|
162,8341
|
157,13
|
| 22/10/2024 |
160.367 |
%
|
162,13
|
160,0402
|
164,13
|
160,57
|
| 21/10/2024 |
301.371 |
%
|
159,70
|
159,70
|
166,48
|
164,03
|
| 18/10/2024 |
373.598 |
%
|
167,00
|
159,04
|
166,5661
|
159,84
|
| 17/10/2024 |
218.075 |
%
|
167,00
|
164,95
|
170,50
|
165,40
|
| 16/10/2024 |
235.248 |
%
|
158,34
|
157,89
|
166,85
|
166,23
|
| 15/10/2024 |
177.173 |
%
|
158,34
|
151,47
|
159,90
|
156,11
|
| 14/10/2024 |
195.089 |
%
|
157,97
|
156,6428
|
160,56
|
159,67
|
| 11/10/2024 |
111.291 |
%
|
154,11
|
154,11
|
157,37
|
157,10
|
| 10/10/2024 |
225.594 |
%
|
151,50
|
148,6087
|
155,62
|
155,35
|
| 09/10/2024 |
149.187 |
%
|
150,75
|
149,5101
|
154,38
|
154,09
|
| 08/10/2024 |
168.075 |
%
|
146,62
|
148,81
|
152,3702
|
151,14
|
| 07/10/2024 |
103.491 |
%
|
146,62
|
145,7618
|
150,00
|
147,54
|
| 04/10/2024 |
107.598 |
%
|
148,52
|
144,67
|
148,15
|
148,05
|
| 03/10/2024 |
79.016 |
%
|
145,19
|
142,96
|
146,9774
|
144,87
|
| 02/10/2024 |
116.121 |
%
|
141,48
|
140,05
|
146,79
|
146,08
|
| 01/10/2024 |
141.219 |
%
|
143,87
|
141,49
|
144,60
|
142,94
|
| 30/09/2024 |
138.591 |
%
|
143,25
|
140,25
|
145,64
|
145,02
|
| 27/09/2024 |
151.731 |
%
|
146,41
|
142,56
|
147,705
|
143,26
|
| 26/09/2024 |
212.665 |
%
|
149,27
|
145,735
|
149,672
|
145,84
|
