US Silica Holdings Inc (SLCA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	0,06%	15,55	15,50	15,57	15,52
17/05/2024	180.653	0,06%	15,55	15,50	15,57	15,52
16/05/2024	272.841	-0,06%	15,56	15,51	15,555	15,51
15/05/2024	318.900	0,03%	15,56	15,53	15,58	15,535
14/05/2024	324.102	-0,06%	15,58	15,53	15,59	15,53
13/05/2024	470.726	0,13%	15,57	15,54	15,62	15,54
10/05/2024	402.774	-0,51%	15,64	15,53	15,65	15,52
09/05/2024	433.247	0,19%	15,57	15,57	15,64	15,60
08/05/2024	465.339	0,58%	15,46	15,48	15,60	15,57
07/05/2024	333.785	-0,19%	15,54	15,49	15,54	15,48
06/05/2024	360.805	0,00%	15,61	15,51	15,68	15,51
03/05/2024	467.337	-0,06%	15,62	15,51	15,62	15,51
02/05/2024	501.277	0,39%	15,55	15,495	15,6695	15,52
01/05/2024	780.196	0,19%	12,89	15,445	15,61	15,46
30/04/2024	2.183.983	-0,84%	12,89	15,43	15,555	15,43
29/04/2024	2.514.535	-2,08%	12,89	15,42	15,75	15,56
26/04/2024	8.001.413	21,67%	12,89	15,54	16,03	15,89
25/04/2024	362.914	1,63%	12,89	12,70	13,15	13,06
24/04/2024	222.761	-0,93%	12,91	12,525	12,89	12,85
23/04/2024	346.238	3,10%	12,71	12,47	13,0799	12,97
22/04/2024	352.177	-1,87%	12,71	12,50	12,82	12,58
19/04/2024	370.136	1,10%	12,59	12,46	12,875	12,82
18/04/2024	281.378	1,04%	12,80	12,505	12,87	12,68
17/04/2024	205.654	-1,72%	12,87	12,49	12,95	12,55
16/04/2024	224.258	-2,22%	13,02	12,49	12,912	12,77
15/04/2024	406.605	1,24%	13,52	13,00	13,33	13,06
12/04/2024	250.942	-3,23%	13,52	12,83	13,58	12,90
11/04/2024	238.608	-1,19%	13,475	13,12	13,48	13,33
10/04/2024	303.575	1,66%	13,06	13,05	13,555	13,49
09/04/2024	264.975	0,08%	13,32	13,216	13,435	13,27
08/04/2024	157.468	2,43%	13,32	13,14	13,36	13,50
05/04/2024	239.949	-0,38%	13,23	13,045	13,38	13,18
04/04/2024	340.439	-2,94%	13,55	13,205	13,60	13,23
03/04/2024	997.812	7,49%	12,47	12,745	14,03	13,63
02/04/2024	369.572	1,93%	12,47	12,42	12,725	12,68
01/04/2024	197.875	0,24%	12,41	12,27	12,51	12,44
28/03/2024	173.293	1,22%	12,51	12,39	12,522	12,41
27/03/2024	221.115	0,00%	12,35	12,16	12,405	12,26
26/03/2024	231.019	-2,16%	12,535	12,26	12,57	12,26
25/03/2024	259.495	-0,40%	12,58	12,4319	12,77	12,53
22/03/2024	173.598	-1,87%	12,87	12,56	12,865	12,58
21/03/2024	289.418	-0,77%	12,93	12,78	13,03	12,82
20/03/2024	488.442	0,16%	12,83	12,46	12,96	12,92
19/03/2024	247.729	1,34%	12,71	12,71	13,02	12,90
18/03/2024	297.422	1,11%	12,25	12,49	12,89	12,73
15/03/2024	487.801	3,45%	12,25	12,245	12,62	12,59
14/03/2024	336.673	-0,57%	12,20	12,03	12,285	12,17
13/03/2024	433.536	2,34%	12,12	11,99	12,34	12,24
12/03/2024	304.624	-0,17%	11,86	11,76	12,025	11,96
11/03/2024	381.463	1,87%	11,76	11,72	12,01	11,98
08/03/2024	292.582	2,26%	11,35	11,54	11,935	11,76
07/03/2024	189.989	1,86%	11,35	11,35	11,63	11,50
06/03/2024	316.700	-0,97%	11,35	11,2125	11,605	11,29
05/03/2024	462.247	0,18%	11,35	11,18	11,55	11,40
04/03/2024	459.201	-2,40%	11,65	11,385	11,92	11,38
01/03/2024	348.756	1,39%	11,65	11,55	11,92	11,66
29/02/2024	464.052	0,52%	11,57	11,47	11,8875	11,50
28/02/2024	836.795	-3,05%	11,00	11,24	11,715	11,44
27/02/2024	1.026.359	10,28%	11,00	10,705	11,875	11,80
26/02/2024	360.384	0,19%	10,56	10,49	10,72	10,70
23/02/2024	278.463	1,23%	10,39	10,32	10,70	10,68
22/02/2024	245.779	-2,32%	10,73	10,524	10,74	10,55
21/02/2024	165.232	0,94%	10,68	10,57	10,90	10,80
20/02/2024	150.182	-0,74%	10,68	10,58	10,85	10,70
19/02/2024	190.399	0,00%	10,87	10,66	10,91	10,78
16/02/2024	190.399	4,36%	10,87	10,66	10,91	10,78
15/02/2024	210.630	5,32%	10,37	10,21	10,90	10,88
14/02/2024	169.209	0,19%	10,485	10,21	10,465	10,33
13/02/2024	256.026	-2,37%	10,485	10,24	10,655	10,31
12/02/2024	293.400	2,23%	10,44	10,3677	10,645	10,56
09/02/2024	254.273	-1,24%	10,195	10,26	10,425	10,33
08/02/2024	202.067	2,15%	10,195	10,2013	10,51	10,46
07/02/2024	261.980	-1,06%	10,41	10,17	10,455	10,24
06/02/2024	292.210	1,97%	10,12	10,13	10,38	10,35
05/02/2024	216.875	-2,22%	10,32	10,09	10,315	10,15
02/02/2024	289.008	-2,81%	10,88	10,37	10,76	10,38
01/02/2024	284.061	-0,37%	10,88	10,575	10,8868	10,68
31/01/2024	277.140	-2,46%	10,925	10,681	11,075	10,72
30/01/2024	291.574	0,83%	10,89	10,54	11,075	10,99
29/01/2024	240.625	-1,00%	10,90	10,81	10,94	10,90
26/01/2024	364.183	1,48%	10,90	10,90	11,13	11,01
25/01/2024	473.554	1,78%	10,83	10,5187	10,86	10,85
24/01/2024	376.709	2,01%	10,545	10,46	10,7475	10,66
23/01/2024	342.358	-0,19%	10,485	10,40	10,6236	10,45
22/01/2024	312.598	0,77%	10,40	10,32	10,575	10,47
19/01/2024	301.815	-0,57%	10,41	10,29	10,475	10,39
18/01/2024	217.318	0,48%	10,41	10,2638	10,475	10,45
17/01/2024	437.559	-0,76%	10,28	10,18	10,42	10,40
16/01/2024	242.593	-2,33%	10,92	10,47	10,71	10,48
15/01/2024	240.504	0,94%	10,92	10,69	10,935	10,73
12/01/2024	240.504	0,94%	10,92	10,69	10,935	10,73
11/01/2024	219.751	-0,38%	10,595	10,515	10,74	10,63
10/01/2024	333.094	-0,28%	10,595	10,49	10,74	10,67
09/01/2024	477.008	-2,28%	10,75	10,525	10,83	10,70
08/01/2024	689.505	-3,10%	10,96	10,7188	11,075	10,95
05/01/2024	249.859	1,62%	11,14	11,11	11,31	11,30
04/01/2024	417.887	1,18%	10,96	11,05	11,22	11,12
03/01/2024	357.428	-0,72%	10,96	10,83	11,25	10,99
02/01/2024	210.023	-2,12%	11,41	11,0599	11,45	11,07
29/12/2023	185.252	-0,79%	11,49	11,29	11,498	11,31