Alstom SA (ALO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	470.272	1,55%	17,53	17,43	17,935	17,70
16/07/2024	998.808	1,63%	17,12	17,10	17,435	17,43
15/07/2024	921.201	-1,10%	17,185	16,96	17,32	17,15
12/07/2024	906.046	0,12%	17,33	17,25	17,575	17,34
11/07/2024	1.757.304	3,28%	17,20	16,79	17,48	17,32
10/07/2024	2.049.193	5,17%	15,945	15,84	16,90	16,77
09/07/2024	1.620.242	-2,98%	16,46	15,70	16,54	15,945
08/07/2024	1.035.782	0,64%	16,15	15,99	16,87	16,435
05/07/2024	891.893	-1,98%	16,585	16,22	16,715	16,33
04/07/2024	754.446	-0,12%	16,725	16,375	16,835	16,66
03/07/2024	1.518.369	3,64%	16,215	16,16	16,815	16,68
02/07/2024	1.183.489	-0,12%	15,995	15,785	16,19	16,095
01/07/2024	1.529.095	2,64%	16,30	16,115	16,58	16,115
28/06/2024	2.484.268	1,26%	15,58	15,47	15,83	15,70
27/06/2024	1.709.881	1,14%	15,575	15,43	15,69	15,505
26/06/2024	1.130.474	-0,84%	15,51	15,275	15,81	15,33
25/06/2024	1.201.500	-1,37%	15,49	15,305	15,63	15,46
24/06/2024	1.232.988	-0,95%	15,70	15,35	15,87	15,675
21/06/2024	3.476.502	-3,80%	16,50	15,775	16,54	15,825
20/06/2024	1.293.393	2,68%	16,03	15,99	16,45	16,45
19/06/2024	1.151.770	-0,56%	16,255	15,93	16,48	16,02
18/06/2024	1.523.966	0,63%	16,33	15,855	16,59	16,11
17/06/2024	2.279.480	3,26%	15,615	15,52	16,245	16,01
14/06/2024	2.575.213	-3,31%	15,95	15,285	16,03	15,505
13/06/2024	2.302.059	-4,44%	16,80	15,90	16,98	16,035
12/06/2024	1.658.981	-0,09%	16,73	16,545	17,22	16,78
11/06/2024	1.715.282	-5,03%	17,795	16,665	17,855	16,795
10/06/2024	1.725.944	-0,09%	17,45	17,13	17,745	17,685
07/06/2024	1.122.231	-1,56%	17,90	17,53	17,93	17,70
06/06/2024	2.186.509	0,90%	17,84	17,455	18,26	17,98
05/06/2024	2.034.226	3,01%	17,235	17,225	18,06	17,82
04/06/2024	2.358.852	-1,90%	17,42	17,15	17,55	17,30
03/06/2024	2.919.811	-1,97%	17,90	17,22	18,045	17,635
31/05/2024	4.870.095	-3,80%	18,70	17,555	18,75	17,99
30/05/2024	1.518.691	-0,69%	18,44	18,42	18,89	18,70
29/05/2024	2.104.692	0,32%	18,66	18,45	18,83	18,83
28/05/2024	2.648.842	0,83%	18,675	18,27	19,005	18,77
27/05/2024	3.012.785	5,56%	18,45	18,40	19,88	19,735
24/05/2024	1.542.680	2,61%	18,095	18,085	18,695	18,695
23/05/2024	688.039	0,47%	18,15	18,01	18,34	18,22
22/05/2024	1.156.481	-0,06%	18,015	17,605	18,28	18,135
21/05/2024	871.584	-0,25%	18,11	18,035	18,295	18,145
20/05/2024	752.964	0,58%	18,05	17,995	18,30	18,19
17/05/2024	1.122.327	-0,88%	18,165	17,96	18,19	18,085
16/05/2024	1.194.636	1,42%	18,20	18,04	18,475	18,245
15/05/2024	1.448.193	-1,48%	18,50	17,80	18,70	17,99
14/05/2024	1.953.536	1,44%	18,00	17,79	18,645	18,26
13/05/2024	1.952.449	5,20%	17,275	17,13	18,16	18,00
10/05/2024	1.960.108	3,13%	16,68	16,53	17,435	17,11
09/05/2024	1.853.760	-3,04%	17,015	16,515	17,165	16,59
08/05/2024	5.192.395	9,36%	14,655	14,50	17,295	17,11
07/05/2024	1.846.136	0,32%	15,58	15,285	15,80	15,645
06/05/2024	808.522	0,26%	15,60	15,50	15,81	15,595
03/05/2024	1.047.997	0,06%	15,625	15,505	15,955	15,555
02/05/2024	2.319.643	4,50%	14,97	14,945	15,745	15,545
01/05/2024	1.976.678	0,00%	15,15	14,74	15,39	14,875
30/04/2024	1.976.678	-1,13%	15,15	14,74	15,39	14,875
29/04/2024	866.546	1,40%	15,24	15,17	15,39	15,255
26/04/2024	1.547.061	0,94%	15,00	14,98	15,265	15,045
25/04/2024	1.301.542	-0,90%	15,055	14,885	15,38	14,905
24/04/2024	1.556.122	-1,92%	15,335	14,97	15,405	15,04
23/04/2024	1.964.821	-0,68%	15,535	15,15	15,835	15,335
22/04/2024	3.066.660	2,25%	15,50	14,975	16,11	15,44
19/04/2024	2.098.690	0,00%	14,85	14,70	15,10	15,10
18/04/2024	2.359.615	5,67%	14,46	14,46	15,175	15,10
17/04/2024	1.707.524	2,99%	13,97	13,90	14,435	14,29
16/04/2024	2.164.186	-2,94%	14,00	13,66	14,125	13,875
15/04/2024	2.089.016	-0,52%	14,45	14,29	14,79	14,295
12/04/2024	1.837.814	-3,10%	14,965	14,335	15,065	14,37
11/04/2024	1.990.317	-0,47%	14,875	14,83	15,365	14,83
10/04/2024	3.463.413	0,34%	14,935	14,68	15,66	14,90
09/04/2024	3.989.340	7,03%	13,80	13,745	15,40	14,85
08/04/2024	2.265.503	0,29%	13,78	13,18	14,035	13,875
05/04/2024	2.750.725	-1,57%	13,87	13,37	13,875	13,835
04/04/2024	1.509.969	-1,02%	14,20	13,975	14,235	14,055
03/04/2024	1.536.965	0,82%	14,19	13,845	14,25	14,20
02/04/2024	1.986.742	-0,32%	13,905	13,715	14,21	14,085
01/04/2024	0	2,58%	13,835	13,815	14,265	14,13
28/03/2024	2.228.241	2,58%	13,835	13,815	14,265	14,13
27/03/2024	1.436.681	1,29%	13,65	13,52	13,85	13,775
26/03/2024	1.615.397	3,19%	13,18	13,155	13,60	13,60
25/03/2024	1.118.237	0,53%	13,105	13,04	13,33	13,18
22/03/2024	1.880.454	-0,76%	13,165	12,91	13,21	13,11
21/03/2024	1.852.445	3,28%	13,04	13,00	13,365	13,21
20/03/2024	1.155.518	-0,70%	12,85	12,695	12,90	12,79
19/03/2024	1.799.127	-1,64%	13,035	12,815	13,125	12,88
18/03/2024	4.398.468	6,38%	12,93	12,90	13,575	13,095
15/03/2024	5.448.611	2,16%	12,07	11,92	12,315	12,31
14/03/2024	2.415.534	1,30%	11,95	11,90	12,44	12,05
13/03/2024	2.112.920	-2,14%	12,12	11,555	12,13	11,895
12/03/2024	1.615.039	3,67%	11,765	11,68	12,23	12,155
11/03/2024	1.412.815	-2,33%	11,84	11,56	11,985	11,725
08/03/2024	1.154.046	-0,46%	11,98	11,87	12,30	12,005
07/03/2024	1.335.247	1,86%	11,79	11,69	12,095	12,06
06/03/2024	1.109.963	1,76%	11,63	11,62	11,995	11,84
05/03/2024	1.900.275	-3,56%	11,88	11,535	11,89	11,635
04/03/2024	956.714	-0,17%	12,09	11,96	12,125	12,065
01/03/2024	1.182.820	-2,07%	12,495	12,005	12,495	12,085
29/02/2024	3.385.305	-0,32%	12,38	12,195	12,50	12,34
28/02/2024	1.920.426	1,39%	12,34	12,23	12,515	12,38