Aperam SA (APAM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
14/05/2024	114.113	0,61%	26,52	26,48	26,68	26,54
13/05/2024	156.369	0,23%	26,38	26,22	26,50	26,38
10/05/2024	244.321	-0,38%	26,06	26,04	26,50	26,32
09/05/2024	195.590	0,61%	26,32	26,08	26,42	26,42
08/05/2024	244.397	-0,23%	26,40	25,96	26,52	26,26
07/05/2024	287.554	0,15%	26,40	26,06	26,66	26,32
06/05/2024	284.231	1,16%	26,34	26,20	26,68	26,28
03/05/2024	520.868	-4,56%	26,12	25,74	26,84	25,98
02/05/2024	304.108	-0,80%	27,50	27,06	27,62	27,22
01/05/2024	127.998	0,00%	28,10	27,44	28,10	27,44
30/04/2024	127.998	-2,00%	28,10	27,44	28,10	27,44
29/04/2024	130.895	0,36%	28,00	27,70	28,08	28,00
26/04/2024	156.199	1,97%	27,62	27,58	28,06	27,90
25/04/2024	130.573	-0,58%	27,52	26,94	27,72	27,36
24/04/2024	160.184	1,85%	27,50	27,40	27,78	27,52
23/04/2024	149.024	-1,82%	27,58	27,02	27,66	27,02
22/04/2024	126.113	1,18%	27,40	27,26	27,62	27,52
19/04/2024	157.223	-0,88%	27,00	26,92	27,32	27,20
18/04/2024	147.286	0,59%	27,28	27,16	27,44	27,44
17/04/2024	188.690	0,59%	27,10	27,04	27,90	27,28
16/04/2024	504.066	-6,68%	28,16	27,06	28,34	27,12
15/04/2024	111.922	-0,62%	29,34	28,94	29,50	29,06
12/04/2024	215.564	-1,42%	30,02	29,14	30,28	29,24
11/04/2024	168.719	-0,60%	29,98	29,64	30,20	29,66
10/04/2024	254.227	-0,67%	30,36	29,84	30,68	29,84
09/04/2024	207.629	0,74%	29,86	29,82	30,46	30,04
08/04/2024	192.366	1,91%	29,32	29,06	30,42	29,82
05/04/2024	114.953	-1,28%	29,36	29,14	29,68	29,26
04/04/2024	224.445	-1,79%	30,24	29,60	30,24	29,64
03/04/2024	280.910	4,50%	28,94	28,76	30,18	30,18
02/04/2024	221.856	-0,93%	29,56	28,72	29,80	28,88
01/04/2024	185.463	0,00%	29,27	29,10	29,94	29,29
28/03/2024	185.463	0,48%	29,27	29,10	29,94	29,29
27/03/2024	105.290	0,62%	29,02	28,77	29,24	29,15
26/03/2024	106.574	-0,62%	28,87	28,87	29,15	28,97
25/03/2024	108.119	-0,21%	29,15	28,76	29,42	29,15
22/03/2024	232.933	0,66%	28,79	28,55	29,45	29,21
21/03/2024	210.777	2,04%	28,81	28,40	29,04	29,02
20/03/2024	207.823	2,34%	27,83	27,72	28,58	28,44
19/03/2024	218.945	0,36%	27,61	27,40	28,05	27,79
18/03/2024	158.623	-0,29%	27,79	27,53	27,95	27,69
15/03/2024	388.192	1,50%	27,47	27,35	28,00	27,77
14/03/2024	173.643	-0,36%	27,61	27,28	27,68	27,36
13/03/2024	86.483	0,11%	27,44	27,05	27,60	27,46
12/03/2024	252.681	3,98%	26,41	26,41	27,58	27,43
11/03/2024	152.859	-1,01%	26,39	26,13	26,63	26,38
08/03/2024	170.177	1,91%	26,20	26,04	26,78	26,65
07/03/2024	254.341	0,31%	25,87	25,67	26,23	26,15
06/03/2024	161.126	0,15%	26,14	25,91	26,40	26,07
05/03/2024	166.323	-2,18%	26,50	26,03	26,62	26,03
04/03/2024	236.391	-3,45%	27,60	26,60	27,79	26,61
01/03/2024	276.907	-2,41%	28,40	27,56	28,52	27,56
29/02/2024	398.218	1,04%	27,96	27,49	28,42	28,24
28/02/2024	160.040	-2,27%	28,54	27,71	28,54	27,95
27/02/2024	167.916	-0,11%	28,13	28,05	28,79	28,60
26/02/2024	171.348	0,77%	28,38	28,09	28,63	28,63
23/02/2024	151.526	-1,08%	28,72	28,20	28,88	28,41
22/02/2024	190.561	0,07%	29,13	28,67	29,13	28,72
21/02/2024	116.991	-0,73%	28,90	28,62	29,12	28,70
20/02/2024	166.325	-2,33%	29,39	28,72	29,39	28,91
19/02/2024	179.252	-3,77%	30,80	29,54	30,80	29,60
16/02/2024	188.161	1,89%	30,37	30,37	31,22	30,76
15/02/2024	95.881	-0,66%	30,66	30,04	30,71	30,19
14/02/2024	135.010	-1,97%	30,70	30,25	30,82	30,39
13/02/2024	161.609	-2,49%	31,78	30,79	31,82	31,00
12/02/2024	233.223	0,76%	31,80	31,35	32,50	31,79
09/02/2024	510.971	2,40%	30,08	29,42	31,87	31,55
08/02/2024	299.960	4,44%	29,48	29,48	30,81	30,81
07/02/2024	148.618	-1,47%	29,79	29,41	30,00	29,50
06/02/2024	141.407	3,89%	28,95	28,95	29,94	29,94
05/02/2024	173.053	-0,55%	28,82	28,70	29,27	28,82
02/02/2024	211.442	0,49%	28,92	28,76	29,58	28,98
01/02/2024	104.747	-0,96%	28,49	28,46	28,88	28,84
31/01/2024	224.573	-1,72%	29,09	28,48	29,29	28,62
30/01/2024	140.947	-1,99%	29,66	28,97	29,88	29,12
29/01/2024	78.440	0,54%	29,76	29,64	30,04	29,71
26/01/2024	111.135	-0,54%	29,71	29,39	29,72	29,55
25/01/2024	180.495	-0,60%	30,00	29,52	30,12	29,71
24/01/2024	98.119	2,05%	29,94	29,48	30,00	29,89
23/01/2024	132.030	0,24%	29,46	29,06	29,60	29,29
22/01/2024	90.924	1,28%	29,10	29,00	29,35	29,22
19/01/2024	101.215	-1,10%	29,36	28,85	29,44	28,85
18/01/2024	168.313	1,29%	28,62	28,62	29,34	29,17
17/01/2024	173.987	-0,21%	28,33	28,29	28,98	28,80
16/01/2024	118.816	-0,41%	28,87	28,60	29,14	28,86
15/01/2024	79.471	0,87%	28,86	28,76	29,11	28,98
12/01/2024	133.031	1,63%	28,49	28,44	28,92	28,73
11/01/2024	166.921	-1,67%	29,13	28,13	29,15	28,27
10/01/2024	359.129	-3,43%	29,21	28,53	29,31	28,75
09/01/2024	250.168	-3,12%	30,81	29,71	30,89	29,77
08/01/2024	67.529	-0,10%	30,61	30,22	30,83	30,73
05/01/2024	120.300	-1,25%	31,03	30,17	31,03	30,76
04/01/2024	138.715	-1,46%	31,72	31,07	31,79	31,15
03/01/2024	216.808	-1,65%	32,01	30,87	32,15	31,61
02/01/2024	166.311	-2,25%	33,01	31,65	33,32	32,14
29/12/2023	138.947	-0,27%	32,96	32,80	33,06	32,88
28/12/2023	68.193	-0,54%	33,25	32,95	33,34	32,97
27/12/2023	80.927	0,70%	33,00	32,90	33,20	33,15
26/12/2023	61.127	-0,51%	32,95	32,92	33,24	32,92
22/12/2023	61.127	-0,51%	32,95	32,92	33,24	32,92