Saltar para o conteúdo principal Login

United States Steel Corporation (X)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 > >>
17/06/2025 2.002.372 -0,02% 54,85 54,78 54,89 54,84
16/06/2025 2.639.739 5,10% 54,80 54,77 54,91 54,85
13/06/2025 2.202.013 -2,83% 51,95 51,47 52,68 52,19
12/06/2025 1.120.179 0,43% 53,45 53,41 54,115 53,71
11/06/2025 1.711.246 -0,76% 53,80 53,40 54,00 53,48
10/06/2025 852.195 1,41% 53,00 52,96 53,92 53,89
09/06/2025 1.043.100 -0,49% 53,25 52,93 53,42 53,14
06/06/2025 1.503.099 0,83% 53,05 53,05 53,89 53,40
05/06/2025 1.977.960 -1,47% 53,73 52,69 54,24 52,96
04/06/2025 773.650 -0,02% 53,70 53,38 53,85 53,75
03/06/2025 1.104.624 0,43% 53,60 53,25 53,82 53,76
02/06/2025 2.783.730 -0,54% 53,45 53,18 53,90 53,53
30/05/2025 3.711.099 1,11% 52,99 52,84 54,03 53,82
29/05/2025 1.437.451 -0,21% 53,20 52,90 53,60 53,23
28/05/2025 2.419.620 0,57% 52,86 52,71 53,45 53,34
27/05/2025 5.097.272 1,98% 52,00 51,32 53,25 53,04
23/05/2025 7.447.903 21,24% 44,25 43,75 54,00 52,01
22/05/2025 1.628.379 2,09% 42,00 41,59 43,54 42,90
21/05/2025 1.266.434 2,04% 41,04 41,04 42,94 42,02
20/05/2025 842.089 -1,06% 42,00 40,67 42,02 41,18
19/05/2025 1.467.533 3,15% 40,08 39,58 41,68 41,62
16/05/2025 767.861 -2,06% 40,99 40,24 41,13 40,35
15/05/2025 536.796 -1,15% 41,02 40,60 41,50 41,20
14/05/2025 592.100 -0,26% 41,77 41,08 42,09 41,68
13/05/2025 474.559 -0,55% 42,40 41,47 42,50 41,79
12/05/2025 587.048 -0,97% 43,09 41,48 43,09 42,02
09/05/2025 828.229 2,44% 41,90 41,23 42,81 42,43
08/05/2025 601.552 2,20% 40,91 40,81 42,07 41,42
07/05/2025 742.716 -4,09% 42,26 40,41 42,27 40,53
06/05/2025 738.548 -1,47% 42,50 42,12 43,05 42,26
05/05/2025 1.076.471 -2,63% 43,47 42,54 43,91 42,89
02/05/2025 1.024.611 1,36% 43,42 42,84 44,35 44,05
01/05/2025 1.033.363 -0,57% 44,38 43,22 44,68 43,46
30/04/2025 780.005 -0,23% 42,83 42,49 43,80 43,71
29/04/2025 1.084.019 1,29% 43,15 43,15 43,98 43,81
28/04/2025 773.157 1,34% 42,92 42,59 43,59 43,25
25/04/2025 437.794 0,99% 42,20 42,02 42,89 42,68
24/04/2025 809.484 0,64% 41,53 41,53 42,37 42,26
23/04/2025 1.036.373 3,47% 41,34 41,00 42,18 41,99
22/04/2025 1.720.592 4,02% 39,43 39,40 40,88 40,58
21/04/2025 755.489 -6,14% 40,93 38,59 40,93 39,01
17/04/2025 625.548 -0,62% 42,40 41,42 42,40 41,56
16/04/2025 810.727 1,04% 40,21 40,21 42,10 41,82
15/04/2025 625.984 1,17% 40,94 40,94 41,75 41,39
14/04/2025 616.913 2,12% 39,93 39,21 41,23 40,91
11/04/2025 1.534.507 -1,98% 41,10 38,40 41,10 40,06
10/04/2025 2.085.295 -9,46% 40,97 40,60 43,13 40,87
09/04/2025 1.858.663 2,47% 44,93 42,94 46,18 45,14
08/04/2025 1.605.744 -1,01% 45,25 43,20 45,50 44,05
07/04/2025 4.509.189 16,22% 37,00 36,995 44,73 44,50
04/04/2025 1.536.689 -1,69% 37,58 35,88 38,59 38,29
03/04/2025 2.383.797 -8,14% 40,86 38,93 41,49 38,95
02/04/2025 880.520 0,55% 41,70 41,41 42,74 42,40
01/04/2025 1.232.245 -0,21% 42,21 41,40 44,20 42,17
31/03/2025 1.156.501 -1,72% 41,59 41,10 42,76 42,26
28/03/2025 1.359.337 0,05% 44,64 42,33 44,86 43,00
27/03/2025 551.915 0,05% 43,02 42,44 43,37 42,98
26/03/2025 739.606 -0,09% 43,20 42,47 43,60 42,96
25/03/2025 1.759.155 4,50% 41,12 41,12 43,19 43,00
24/03/2025 2.057.399 0,61% 41,38 40,68 42,015 41,15
21/03/2025 1.950.763 -0,39% 40,15 40,08 41,16 40,90
20/03/2025 1.613.377 -1,35% 41,20 40,47 41,54 41,06
19/03/2025 3.103.651 -0,19% 41,70 41,24 41,88 41,62
18/03/2025 1.472.493 3,96% 40,30 40,07 42,10 41,70
17/03/2025 1.300.848 2,85% 40,06 39,23 41,25 40,11
14/03/2025 589.244 3,94% 37,85 37,53 39,03 39,00
13/03/2025 490.476 -1,39% 38,06 37,47 38,67 37,52
12/03/2025 1.317.649 2,67% 37,46 36,57 38,57 38,05
11/03/2025 1.467.465 5,46% 35,03 35,03 37,14 37,06
10/03/2025 1.559.627 -3,01% 35,76 34,17 36,00 35,14
07/03/2025 1.088.230 -2,58% 37,02 35,91 37,22 36,23
06/03/2025 727.507 -0,69% 37,22 36,72 37,59 37,19
05/03/2025 1.141.562 -0,66% 38,23 37,24 38,46 37,45
04/03/2025 629.875 -2,94% 38,30 36,43 38,62 37,70
03/03/2025 833.511 -3,43% 40,63 38,78 40,89 38,84
28/02/2025 1.758.306 3,26% 39,00 38,99 40,24 40,22
27/02/2025 1.130.428 3,18% 38,20 38,09 39,92 38,95
26/02/2025 556.508 -0,94% 38,31 37,70 38,51 37,75
25/02/2025 627.595 1,11% 37,73 37,36 38,14 38,11
24/02/2025 757.854 1,98% 37,20 36,77 38,105 37,69
21/02/2025 802.837 -2,56% 37,75 36,82 38,23 36,96
20/02/2025 607.638 -2,84% 38,71 37,66 38,73 37,93
19/02/2025 1.130.692 2,01% 37,90 37,63 39,24 39,04
18/02/2025 691.492 -0,42% 38,43 37,92 38,69 38,27
14/02/2025 682.861 -1,00% 38,90 37,64 39,10 38,43
13/02/2025 701.673 0,70% 38,89 37,82 39,20 38,82
12/02/2025 759.174 -1,81% 39,00 38,55 39,46 38,55
11/02/2025 1.497.824 1,45% 38,75 38,50 39,53 39,26
10/02/2025 1.812.238 4,65% 38,31 37,47 39,17 38,70
07/02/2025 3.718.314 -5,83% 39,71 35,52 41,37 36,98
06/02/2025 1.645.711 3,56% 38,50 38,03 39,67 39,27
05/02/2025 653.391 0,32% 37,85 37,47 38,13 37,92
04/02/2025 720.734 3,73% 36,73 36,46 37,82 37,80
03/02/2025 768.344 -1,11% 36,70 36,43 37,47 36,44
31/01/2025 1.044.301 0,88% 36,15 36,11 37,68 36,85
30/01/2025 640.079 -0,03% 36,88 36,25 37,02 36,53
29/01/2025 784.604 0,58% 36,36 36,05 37,50 36,54
28/01/2025 1.206.756 -1,33% 37,00 36,21 37,00 36,33
27/01/2025 709.664 -1,58% 36,75 36,62 37,53 36,82
24/01/2025 652.891 0,86% 37,45 37,31 37,835 37,41

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco