Mercado fechado

United States Steel Corporation (X)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
36,62-1,32 (-3,48%)
No fechamento: 03:59PM EDT
36,61 -0,01 (-0,02%)
Pós-fechamento: 04:07PM EDT
Período:
24 de abr. de 2023 - 24 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de abr. de 202438,1938,1936,3836,6236,625.086.074
23 de abr. de 202438,4938,5737,7437,9437,943.796.300
22 de abr. de 202438,5039,4038,3538,8438,842.055.900
19 de abr. de 202438,8238,9438,0938,5938,593.415.200
18 de abr. de 202439,4439,7438,6138,9438,943.320.600
17 de abr. de 202440,2541,1238,7839,1339,135.839.600
16 de abr. de 202440,5940,7040,0640,3040,302.185.700
15 de abr. de 202441,5041,8540,6440,8240,822.067.400
12 de abr. de 202442,5342,5840,9341,3341,334.328.300
11 de abr. de 202442,6042,6342,1642,2342,233.075.600
10 de abr. de 202441,8742,6641,5442,6142,614.537.000
09 de abr. de 202440,9842,0040,5641,9341,933.944.500
08 de abr. de 202441,2641,3740,4840,5540,551.926.900
05 de abr. de 202441,2041,4441,0441,2241,221.634.000
04 de abr. de 202441,8542,2741,0341,1041,102.279.200
03 de abr. de 202441,5042,1041,2241,8841,882.871.000
02 de abr. de 202441,5041,7540,2041,4041,404.709.400
01 de abr. de 202441,0242,0540,8041,8341,834.361.500
28 de mar. de 202441,1941,3440,5640,7840,782.508.600
27 de mar. de 202440,8641,6040,8041,0241,023.623.500
26 de mar. de 202440,3340,8840,1740,6940,693.208.000
25 de mar. de 202439,5840,5039,5440,2540,254.084.100
22 de mar. de 202440,1140,1739,6339,6639,662.300.600
21 de mar. de 202439,7340,1239,3440,0540,052.877.000
20 de mar. de 202439,7540,1739,6039,6939,693.256.700
19 de mar. de 202438,8039,8038,8039,7539,755.023.000
18 de mar. de 202438,6539,3338,6038,8738,874.479.300
15 de mar. de 202438,0039,3037,2738,8538,859.639.600
14 de mar. de 202439,1840,6036,3838,2638,2628.992.300
13 de mar. de 202446,7446,7739,8640,8640,8634.517.500
12 de mar. de 202447,2347,3246,8446,8446,841.363.900
11 de mar. de 202447,5047,6647,0847,1047,101.993.300
08 de mar. de 202447,5147,7947,3647,4447,442.194.300
07 de mar. de 202447,3647,7146,3547,5747,573.591.200
06 de mar. de 202448,0048,0746,9947,2047,204.151.800
05 de mar. de 202447,5648,1347,5647,7647,764.474.500
04 de mar. de 202447,3948,0047,2747,6947,693.762.900
01 de mar. de 202447,4447,6247,3047,4047,401.840.300
29 de fev. de 202447,4447,6347,2647,3447,342.645.800
28 de fev. de 202447,2447,6647,0247,5147,512.359.300
27 de fev. de 202447,6447,6947,3547,3847,382.392.700
26 de fev. de 202447,0047,9446,9747,6547,654.269.400
23 de fev. de 202446,5947,4046,3947,2647,262.710.400
22 de fev. de 202446,2546,6245,6046,5246,524.049.500
21 de fev. de 202445,7446,2345,7446,1746,171.786.200
20 de fev. de 202445,6546,1045,6445,7845,782.412.700
16 de fev. de 202445,6346,0245,5846,0046,003.223.300
15 de fev. de 202445,3045,8745,3045,7845,782.088.600
14 de fev. de 202445,6045,8745,5645,6445,642.279.300
13 de fev. de 202445,4845,7845,3645,6045,602.695.100
12 de fev. de 202446,1246,4045,7145,7145,712.165.500
09 de fev. de 202446,1346,5246,0346,2946,292.157.100
09 de fev. de 20240.05 Dividendo
08 de fev. de 202446,0746,3945,9146,3646,314.493.800
07 de fev. de 202445,4946,4645,4146,0746,023.696.800
06 de fev. de 202445,2845,9345,2545,5945,542.847.200
05 de fev. de 202445,6445,9045,3945,5045,454.234.600
02 de fev. de 202447,0047,0745,8545,8545,805.183.100
01 de fev. de 202447,0947,2145,9946,6346,5819.797.200
31 de jan. de 202448,2048,4046,6547,0246,978.529.700
30 de jan. de 202448,2248,3448,0548,1748,122.752.900
29 de jan. de 202448,4148,4148,2248,2548,202.054.900
26 de jan. de 202448,3648,6148,2048,3148,262.585.300
25 de jan. de 202448,4648,4648,2148,3848,335.457.900
24 de jan. de 202448,6948,8548,2848,3748,328.316.900
23 de jan. de 202447,9248,4847,6448,2148,164.963.500
22 de jan. de 202447,7147,9647,7147,9147,863.753.000
19 de jan. de 202447,2347,9047,2347,8347,783.278.600
18 de jan. de 202447,4047,4547,0447,4547,404.017.800
17 de jan. de 202447,0147,2846,9747,2247,174.831.300
16 de jan. de 202447,4247,5747,0547,2347,183.078.600
12 de jan. de 202447,8848,0047,3547,4047,354.210.300
11 de jan. de 202448,1548,3646,4847,7347,687.808.800
10 de jan. de 202448,3048,5248,1548,2848,233.399.000
09 de jan. de 202448,3948,7048,2948,4048,357.234.500
08 de jan. de 202448,2048,6748,1548,4948,443.219.900
05 de jan. de 202447,9548,4047,8548,3548,304.029.000
04 de jan. de 202448,0648,2747,8247,9047,856.405.100
03 de jan. de 202447,7048,5047,6447,8547,807.197.400
02 de jan. de 202448,5048,6047,9147,9647,916.317.700
29 de dez. de 202348,6648,9548,6448,6548,603.616.700
28 de dez. de 202348,6148,8448,5648,6648,613.691.700
27 de dez. de 202348,3048,7348,2948,6148,563.281.200
26 de dez. de 202347,8348,4347,8248,3548,304.833.400
22 de dez. de 202347,9548,0947,8147,9747,925.028.700
21 de dez. de 202348,0048,4647,5048,1648,116.261.000
20 de dez. de 202348,0748,2347,5847,8247,7717.185.400
19 de dez. de 202349,2049,4648,1048,3848,3332.357.400
18 de dez. de 202349,7750,2049,2449,5949,5470.267.400
15 de dez. de 202339,1939,7238,9139,3339,2911.332.800
14 de dez. de 202338,9039,0638,5238,8638,827.590.200
13 de dez. de 202336,4738,6336,3438,5938,5525.687.600
12 de dez. de 202336,1336,5835,9136,3936,353.499.000
11 de dez. de 202335,8236,3035,6836,1436,102.893.200
08 de dez. de 202335,8836,3835,7735,9035,864.035.900
07 de dez. de 202335,9036,1335,7435,9335,894.634.900
06 de dez. de 202336,1536,3335,5835,8135,775.866.500
05 de dez. de 202336,4536,5736,0736,2136,173.357.300
04 de dez. de 202336,0336,6436,0236,5336,495.387.000
01 de dez. de 202336,0636,4335,8436,2436,207.126.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...