Alstom SA (ALO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
19/02/2024	1.285.546	-2,95%	11,57	11,34	11,60	11,35
16/02/2024	1.600.913	1,43%	11,675	11,595	11,835	11,695
15/02/2024	1.596.806	1,32%	11,51	11,485	11,89	11,53
14/02/2024	1.320.024	1,34%	11,15	11,095	11,425	11,38
13/02/2024	2.337.922	-2,64%	11,51	11,18	11,52	11,23
12/02/2024	1.706.855	-1,41%	11,715	11,445	11,78	11,535
09/02/2024	1.375.743	0,78%	11,59	11,54	11,825	11,70
08/02/2024	1.373.947	0,74%	11,50	11,47	11,78	11,61
07/02/2024	1.358.081	0,26%	11,45	11,32	11,675	11,525
06/02/2024	1.508.888	0,17%	11,54	11,285	11,635	11,495
05/02/2024	1.830.209	-4,06%	11,90	11,42	12,00	11,475
02/02/2024	1.543.021	1,10%	11,99	11,96	12,21	11,96
01/02/2024	1.661.959	0,68%	11,54	11,515	12,03	11,83
31/01/2024	1.354.866	0,64%	11,755	11,695	11,955	11,75
30/01/2024	1.221.105	0,34%	11,60	11,465	11,71	11,675
29/01/2024	1.547.473	-0,51%	11,60	11,36	11,66	11,635
26/01/2024	2.866.196	2,95%	11,415	11,37	11,775	11,695
25/01/2024	2.265.405	0,93%	11,35	11,23	11,52	11,36
24/01/2024	5.595.502	-5,46%	12,12	10,95	12,305	11,255
23/01/2024	3.663.298	3,84%	11,67	11,49	12,165	11,905
22/01/2024	2.204.376	4,56%	11,125	11,115	11,49	11,465
19/01/2024	2.985.212	-3,09%	11,415	10,84	11,44	10,965
18/01/2024	1.677.617	-0,26%	11,305	11,22	11,49	11,315
17/01/2024	2.581.676	-0,83%	11,255	11,065	11,40	11,345
16/01/2024	3.052.509	-3,54%	11,67	11,235	11,67	11,44
15/01/2024	1.591.395	0,51%	11,72	11,59	12,10	11,86
12/01/2024	1.659.531	0,55%	11,83	11,69	11,955	11,80
11/01/2024	2.163.838	0,34%	11,875	11,73	12,025	11,735
10/01/2024	1.881.866	-1,76%	11,90	11,66	12,195	11,695
09/01/2024	2.598.925	5,49%	11,34	11,34	11,97	11,905
08/01/2024	1.233.543	0,62%	11,26	11,04	11,355	11,285
05/01/2024	1.668.981	-0,13%	11,20	10,93	11,29	11,215
04/01/2024	2.808.490	2,42%	11,17	11,115	11,365	11,23
03/01/2024	7.432.835	-9,90%	12,00	10,66	12,005	10,965
02/01/2024	1.349.653	-0,08%	12,28	12,05	12,51	12,17
29/12/2023	1.078.998	0,37%	12,15	12,11	12,275	12,18
28/12/2023	844.774	-0,57%	12,25	12,055	12,315	12,135
27/12/2023	1.280.912	1,67%	12,085	12,085	12,34	12,205
26/12/2023	1.329.777	-1,72%	12,125	11,985	12,25	12,005
22/12/2023	1.329.777	-1,72%	12,125	11,985	12,25	12,005
21/12/2023	1.109.133	0,25%	12,16	12,07	12,32	12,215
20/12/2023	1.616.556	-0,33%	12,275	12,025	12,465	12,185
19/12/2023	2.255.608	1,41%	11,94	11,92	12,325	12,225
18/12/2023	2.067.016	0,04%	12,12	11,94	12,33	12,055
15/12/2023	5.738.574	3,48%	11,74	11,70	12,075	12,05
14/12/2023	4.351.910	8,88%	11,00	10,82	11,645	11,645
13/12/2023	3.034.251	-3,48%	11,02	10,675	11,185	10,695
12/12/2023	2.200.586	-2,34%	11,40	11,075	11,40	11,08
11/12/2023	1.851.179	-2,95%	11,65	11,345	11,695	11,345
08/12/2023	2.654.585	0,52%	11,445	11,325	11,825	11,69
07/12/2023	1.763.002	0,30%	11,50	11,325	11,685	11,63
06/12/2023	3.441.389	3,48%	11,195	11,015	11,815	11,595
05/12/2023	2.660.593	-1,93%	11,30	11,065	11,335	11,205
04/12/2023	2.359.656	-3,26%	11,855	11,375	11,92	11,425
01/12/2023	2.800.642	3,87%	11,45	11,38	11,81	11,81
30/11/2023	3.955.181	-1,09%	11,415	11,07	11,465	11,37
29/11/2023	3.343.025	-3,57%	11,76	11,495	11,865	11,495
28/11/2023	2.169.536	-2,42%	12,20	11,865	12,225	11,92
27/11/2023	1.068.069	-0,85%	12,285	12,215	12,45	12,215
24/11/2023	1.317.879	-0,08%	12,335	12,145	12,37	12,32
23/11/2023	1.088.501	-1,00%	12,40	12,26	12,46	12,33
22/11/2023	1.682.852	0,00%	12,535	12,445	12,795	12,455
21/11/2023	2.301.277	0,69%	12,465	12,455	12,79	12,455
20/11/2023	2.539.379	0,04%	12,42	12,355	12,76	12,37
17/11/2023	3.841.399	-1,63%	12,55	12,17	12,65	12,365
16/11/2023	4.557.524	4,40%	12,00	11,985	12,88	12,57
15/11/2023	14.671.760	-15,03%	12,40	11,03	13,20	12,04
14/11/2023	3.627.845	5,63%	13,515	13,345	14,28	14,17
13/11/2023	1.587.388	2,37%	13,21	13,16	13,44	13,415
10/11/2023	2.614.468	-5,55%	13,70	12,91	13,705	13,105
09/11/2023	1.487.253	1,43%	13,69	13,58	13,945	13,875
08/11/2023	2.083.464	0,77%	13,51	13,465	13,95	13,68
07/11/2023	1.884.700	-1,27%	13,60	13,335	13,675	13,575
06/11/2023	2.133.113	-1,04%	14,085	13,75	14,155	13,75
03/11/2023	3.172.643	5,19%	13,385	13,29	14,215	13,895
02/11/2023	2.971.570	3,61%	12,945	12,90	13,42	13,21
01/11/2023	1.316.121	0,00%	12,76	12,70	12,885	12,75
31/10/2023	2.712.169	3,32%	12,34	12,34	12,825	12,75
30/10/2023	2.294.355	2,24%	12,175	12,15	12,54	12,34
27/10/2023	1.581.190	1,43%	11,93	11,785	12,115	12,07
26/10/2023	2.188.973	-0,17%	11,78	11,505	11,995	11,90
25/10/2023	2.443.500	-2,77%	12,22	11,80	12,23	11,92
24/10/2023	1.326.753	0,41%	12,175	12,055	12,355	12,26
23/10/2023	1.796.687	0,37%	12,225	11,865	12,24	12,21
20/10/2023	2.281.013	-2,33%	12,245	12,075	12,26	12,165
19/10/2023	1.984.596	1,34%	12,17	12,075	12,465	12,455
18/10/2023	2.320.083	-0,97%	12,295	12,22	12,53	12,29
17/10/2023	1.950.211	-2,67%	12,715	12,325	12,785	12,41
16/10/2023	2.772.944	-0,08%	12,715	12,36	12,88	12,75
13/10/2023	4.280.601	-3,88%	13,125	12,665	13,52	12,76
12/10/2023	2.976.527	-0,97%	13,535	13,115	13,765	13,275
11/10/2023	3.361.142	-1,87%	13,50	13,385	13,86	13,405
10/10/2023	4.807.571	4,51%	13,13	13,13	13,98	13,66
09/10/2023	3.380.794	-1,62%	13,23	12,915	13,40	13,07
06/10/2023	9.703.601	-0,82%	13,45	12,525	13,95	13,285
05/10/2023	19.548.380	-37,58%	14,845	12,915	15,00	13,395
04/10/2023	977.588	-1,06%	21,50	21,19	21,60	21,46
03/10/2023	487.398	-2,29%	21,98	21,53	22,10	21,73
02/10/2023	1.096.227	-1,59%	22,75	21,97	22,80	22,24
29/09/2023	1.322.944	-0,44%	22,91	22,60	22,98	22,60