Alstom SA (ALO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
26/11/2024	207.275	-0,43%	20,94	20,65	21,18	21,07
25/11/2024	2.562.099	0,52%	21,20	20,81	21,41	21,16
22/11/2024	899.506	0,77%	21,02	20,73	21,20	21,05
21/11/2024	897.421	-1,97%	21,25	20,67	21,39	20,89
20/11/2024	582.021	0,19%	21,33	21,25	21,59	21,31
19/11/2024	1.347.704	-4,23%	22,14	21,06	22,23	21,27
18/11/2024	1.351.286	-2,29%	22,36	22,02	22,80	22,21
15/11/2024	2.140.422	3,13%	21,92	21,84	23,36	22,73
14/11/2024	3.608.087	12,16%	20,10	19,245	22,04	22,04
13/11/2024	1.303.734	-0,88%	19,51	18,05	19,805	19,65
12/11/2024	1.060.549	-3,62%	20,33	19,825	20,38	19,825
11/11/2024	739.367	1,83%	20,41	20,27	20,57	20,57
08/11/2024	1.051.276	-1,42%	20,45	19,88	20,46	20,20
07/11/2024	881.228	1,94%	19,96	19,92	20,52	20,49
06/11/2024	909.087	-2,38%	20,71	19,88	20,92	20,10
05/11/2024	608.403	0,88%	20,34	20,16	20,59	20,59
04/11/2024	663.626	2,15%	19,92	19,845	20,47	20,41
01/11/2024	521.990	-0,40%	20,15	19,78	20,16	19,98
31/10/2024	678.890	-0,20%	20,05	19,94	20,31	20,06
30/10/2024	493.532	-0,99%	20,15	20,08	20,49	20,10
29/10/2024	639.656	0,05%	20,35	20,19	20,61	20,30
28/10/2024	953.139	-1,27%	20,53	19,955	20,60	20,29
25/10/2024	1.043.367	1,58%	20,04	19,55	20,55	20,55
24/10/2024	739.696	-0,10%	20,29	20,17	20,57	20,23
23/10/2024	711.842	-0,44%	20,20	20,20	20,57	20,25
22/10/2024	560.672	-0,34%	20,30	20,21	20,46	20,34
21/10/2024	544.062	-0,49%	20,39	20,26	20,70	20,41
18/10/2024	818.450	0,29%	20,41	20,37	20,66	20,51
17/10/2024	763.737	0,05%	20,44	20,30	20,49	20,45
16/10/2024	1.484.319	6,46%	19,275	19,27	20,44	20,44
15/10/2024	904.965	-1,01%	19,55	19,185	19,745	19,20
14/10/2024	517.433	-1,17%	19,56	19,31	19,66	19,395
11/10/2024	752.551	0,64%	19,545	19,45	20,17	19,625
10/10/2024	668.273	-1,14%	19,65	19,47	19,92	19,50
09/10/2024	458.549	1,65%	19,365	19,33	19,725	19,725
08/10/2024	688.924	-0,39%	19,235	19,165	19,555	19,405
07/10/2024	783.138	0,26%	19,75	19,47	19,88	19,48
04/10/2024	1.724.120	4,29%	18,705	18,705	19,705	19,43
03/10/2024	779.979	1,50%	18,305	18,215	19,07	18,63
02/10/2024	658.350	-0,60%	18,415	18,115	18,415	18,355
01/10/2024	699.562	-0,91%	18,60	18,395	18,865	18,465
30/09/2024	1.020.851	-1,56%	18,75	18,425	18,87	18,635
27/09/2024	1.346.438	1,26%	18,60	18,59	19,09	18,93
26/09/2024	1.358.843	2,89%	18,40	18,285	18,79	18,695
25/09/2024	1.072.479	2,05%	17,63	17,63	18,53	18,17
24/09/2024	752.587	0,85%	18,00	17,64	18,11	17,805
23/09/2024	957.544	0,06%	17,60	17,38	17,845	17,655
20/09/2024	1.687.629	-1,75%	17,835	17,645	18,125	17,645
19/09/2024	1.444.940	3,64%	17,88	17,65	18,03	17,96
18/09/2024	1.048.760	-0,23%	17,34	17,21	17,535	17,33
17/09/2024	925.667	0,70%	17,315	17,25	17,54	17,37
16/09/2024	798.785	-0,23%	17,215	16,98	17,395	17,25
13/09/2024	1.571.870	3,81%	16,80	16,775	17,29	17,29
12/09/2024	1.932.483	3,45%	16,405	16,125	16,77	16,655
11/09/2024	1.706.076	-1,11%	16,325	15,695	16,725	16,10
10/09/2024	1.824.651	-4,82%	16,80	16,185	16,925	16,28
09/09/2024	865.712	-0,96%	17,315	17,025	17,46	17,105
06/09/2024	1.116.386	-2,01%	17,53	17,155	17,58	17,27
05/09/2024	941.758	1,59%	17,275	17,27	17,785	17,625
04/09/2024	1.215.953	-2,86%	17,435	16,92	17,555	17,35
03/09/2024	728.796	-3,77%	18,485	17,75	18,63	17,86
02/09/2024	482.008	0,46%	18,47	18,20	18,665	18,56
30/08/2024	1.369.929	-0,78%	18,595	18,40	18,745	18,475
29/08/2024	561.008	-0,40%	18,61	18,545	18,80	18,62
28/08/2024	729.158	0,00%	18,695	18,51	18,80	18,695
27/08/2024	717.054	1,44%	18,385	18,37	18,73	18,695
26/08/2024	641.648	0,55%	18,34	18,25	18,475	18,43
23/08/2024	851.503	1,89%	18,065	18,04	18,33	18,33
22/08/2024	617.613	0,90%	17,82	17,82	18,185	17,99
21/08/2024	655.956	-0,28%	17,885	17,82	18,02	17,83
20/08/2024	604.025	0,28%	17,845	17,72	17,955	17,88
19/08/2024	895.718	1,83%	17,55	17,47	17,935	17,83
16/08/2024	718.193	-0,40%	17,61	17,46	17,825	17,51
15/08/2024	824.758	1,62%	17,335	17,28	17,735	17,58
14/08/2024	609.445	1,05%	17,225	17,20	17,52	17,30
13/08/2024	669.046	0,18%	17,185	17,00	17,21	17,12
12/08/2024	361.774	0,12%	17,25	17,01	17,335	17,09
09/08/2024	434.489	-0,99%	17,29	17,07	17,45	17,07
08/08/2024	476.381	0,41%	16,925	16,77	17,24	17,24
07/08/2024	753.730	2,72%	16,98	16,92	17,23	17,17
06/08/2024	922.860	-1,65%	17,28	16,60	17,44	16,715
05/08/2024	1.554.446	-0,76%	16,60	15,78	17,095	16,995
02/08/2024	1.665.985	-2,20%	17,46	16,92	17,51	17,125
01/08/2024	1.329.190	-3,37%	18,00	17,375	18,07	17,51
31/07/2024	1.015.708	0,42%	18,33	18,085	18,485	18,12
30/07/2024	585.328	0,36%	18,00	17,96	18,235	18,045
29/07/2024	867.680	-0,11%	18,075	17,855	18,275	17,98
26/07/2024	885.544	2,16%	17,615	17,46	18,095	18,00
25/07/2024	1.565.141	-1,98%	17,465	17,185	17,655	17,62
24/07/2024	1.105.704	-1,67%	18,38	17,79	18,50	17,975
23/07/2024	973.433	0,44%	18,19	18,05	18,405	18,28
22/07/2024	1.581.519	3,09%	17,705	17,645	18,34	18,20
19/07/2024	1.637.759	-0,70%	17,64	17,325	17,78	17,655
18/07/2024	1.043.309	0,91%	17,675	17,485	17,975	17,78
17/07/2024	980.176	1,09%	17,53	17,43	17,935	17,62
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