Alstom SA (ALO)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 27-02-2024 |
2.979.375 |
5,62%
|
11,56
|
11,525
|
12,27
|
12,21
|
| 26-02-2024 |
1.387.802 |
-1,95%
|
11,75
|
11,54
|
11,78
|
11,56
|
| 23-02-2024 |
1.351.237 |
-0,30%
|
11,96
|
11,66
|
12,00
|
11,79
|
| 22-02-2024 |
2.051.114 |
-1,01%
|
12,075
|
11,765
|
12,31
|
11,825
|
| 21-02-2024 |
2.752.339 |
4,41%
|
11,54
|
11,525
|
11,945
|
11,945
|
| 20-02-2024 |
1.609.858 |
0,79%
|
11,285
|
11,205
|
11,50
|
11,44
|
Por favor leia o