BiG | O banco que entende os seus valores.

Alstom SA (ALO)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
04/11/2025	863.220	0,19%	21,00	20,76	21,29	21,29
03/11/2025	784.942	-1,85%	21,67	21,22	21,77	21,25
31/10/2025	677.749	-0,60%	21,70	21,53	21,82	21,65
30/10/2025	822.550	-1,67%	22,13	21,49	22,13	21,78
29/10/2025	805.183	0,14%	22,06	21,99	22,31	22,15
28/10/2025	585.190	1,19%	21,85	21,76	22,12	22,12
27/10/2025	480.535	-0,41%	22,00	21,57	22,00	21,86
24/10/2025	726.151	0,78%	22,00	21,58	22,00	21,95
23/10/2025	710.983	0,69%	21,63	21,63	21,99	21,78
22/10/2025	1.100.387	0,09%	21,91	21,42	22,09	21,63
21/10/2025	602.243	-0,74%	21,77	21,43	21,80	21,61
20/10/2025	544.769	-0,28%	21,91	21,70	22,05	21,77
17/10/2025	1.162.556	-2,20%	21,75	21,27	21,97	21,83
16/10/2025	795.619	0,54%	22,25	21,93	22,39	22,32
15/10/2025	1.033.925	-0,54%	22,55	22,20	22,62	22,20
14/10/2025	929.491	0,63%	21,74	21,58	22,32	22,32
13/10/2025	649.664	-0,54%	22,40	22,18	22,54	22,18
10/10/2025	1.077.023	-1,33%	22,60	22,23	22,93	22,30
09/10/2025	1.102.181	-0,44%	22,87	22,47	23,08	22,60
08/10/2025	1.030.198	0,98%	22,32	22,29	23,02	22,70
07/10/2025	700.551	0,58%	22,33	22,29	22,94	22,48
06/10/2025	1.811.806	-0,18%	22,31	21,47	22,37	22,35
03/10/2025	1.629.798	-0,62%	22,75	21,93	23,16	22,39
02/10/2025	1.140.430	0,54%	22,60	22,04	22,66	22,53
01/10/2025	950.332	1,31%	22,17	21,86	22,48	22,41
30/09/2025	883.494	0,82%	21,94	21,69	22,12	22,12
29/09/2025	676.480	0,00%	22,06	21,74	22,14	21,94
26/09/2025	1.234.933	2,62%	21,66	21,66	22,35	21,94
25/09/2025	866.858	0,19%	21,27	21,12	21,43	21,38
24/09/2025	894.437	-0,97%	21,47	21,18	21,65	21,34
23/09/2025	1.045.053	0,47%	21,60	21,52	22,03	21,55
22/09/2025	1.066.998	2,44%	20,94	20,84	21,50	21,45
19/09/2025	3.162.895	-1,46%	21,31	20,86	21,49	20,94
18/09/2025	883.042	-0,14%	21,34	21,25	21,70	21,25
17/09/2025	992.903	1,29%	21,03	20,81	21,42	21,28
16/09/2025	1.546.999	-1,87%	21,71	20,31	22,03	21,01
15/09/2025	1.209.724	2,25%	21,03	20,98	21,50	21,41
12/09/2025	682.461	-0,19%	21,07	20,68	21,08	20,94
11/09/2025	826.495	-0,38%	21,16	20,74	21,22	20,98
10/09/2025	2.223.003	6,80%	20,25	20,21	21,14	21,06
09/09/2025	1.149.102	-2,91%	20,32	19,635	20,43	19,72
08/09/2025	803.481	1,40%	20,17	20,09	20,39	20,31
05/09/2025	799.317	0,40%	20,11	19,97	20,26	20,03
04/09/2025	801.424	2,49%	19,43	19,39	19,98	19,95
03/09/2025	847.709	-0,21%	19,60	19,365	19,625	19,465
02/09/2025	1.337.093	-4,48%	20,45	19,365	20,45	19,505
01/09/2025	434.907	-0,58%	20,47	20,19	20,64	20,42
29/08/2025	710.954	0,24%	20,38	20,29	20,72	20,54
28/08/2025	517.300	0,10%	20,51	20,38	20,80	20,49
27/08/2025	605.319	-1,73%	20,82	20,36	21,06	20,47
26/08/2025	2.348.956	-2,75%	20,59	20,35	20,95	20,83
25/08/2025	515.723	-2,15%	21,80	21,42	21,89	21,42
22/08/2025	675.856	2,24%	21,38	21,38	21,96	21,89
21/08/2025	602.646	0,14%	21,29	21,24	21,45	21,41
20/08/2025	575.853	-1,70%	21,60	21,31	21,63	21,38
19/08/2025	713.560	2,84%	21,20	21,20	21,80	21,75
18/08/2025	685.830	-2,89%	21,60	21,09	21,70	21,15
15/08/2025	722.700	1,40%	21,60	21,59	21,97	21,78
14/08/2025	910.106	-0,09%	21,44	21,33	21,71	21,48
13/08/2025	732.069	1,51%	21,30	21,26	21,66	21,50
12/08/2025	544.922	0,67%	21,26	21,13	21,37	21,18
11/08/2025	457.806	-0,66%	21,20	20,88	21,26	21,04
08/08/2025	814.721	1,05%	21,09	20,98	21,30	21,18
07/08/2025	1.096.416	4,49%	20,07	20,07	21,09	20,96
06/08/2025	771.549	-0,25%	20,34	20,06	20,52	20,06
05/08/2025	670.454	1,11%	20,05	20,01	20,23	20,11
04/08/2025	779.611	0,33%	19,985	19,84	20,10	19,89
01/08/2025	1.732.022	-3,95%	20,45	19,65	20,46	19,825
31/07/2025	796.317	-0,58%	20,64	20,52	20,88	20,64
30/07/2025	881.997	-0,72%	20,68	20,61	20,92	20,76
29/07/2025	897.500	-1,74%	21,23	20,88	21,39	20,91
28/07/2025	1.051.989	-3,27%	22,38	21,27	22,41	21,28
25/07/2025	807.545	-0,32%	21,92	21,74	22,14	22,00
24/07/2025	1.377.874	-0,72%	22,48	22,07	22,74	22,07
23/07/2025	2.430.813	5,96%	21,50	21,34	22,24	22,23
22/07/2025	1.197.281	-0,10%	20,92	20,71	21,12	20,98
21/07/2025	1.067.980	0,87%	20,79	20,78	21,37	21,00
18/07/2025	1.723.157	3,94%	20,28	20,27	21,06	20,82
17/07/2025	1.173.053	2,01%	19,915	19,855	20,18	20,03
16/07/2025	1.311.741	-1,65%	19,795	19,57	20,00	19,635
15/07/2025	951.165	1,58%	19,725	19,725	20,11	19,965
14/07/2025	852.841	-1,77%	19,69	19,595	19,88	19,655
11/07/2025	962.779	-1,48%	20,15	19,905	20,15	20,01
10/07/2025	1.051.646	0,64%	20,20	20,00	20,32	20,31
09/07/2025	1.339.047	2,20%	19,82	19,605	20,35	20,18
08/07/2025	1.107.065	1,65%	19,565	19,47	19,83	19,745
07/07/2025	756.078	1,49%	19,22	19,165	19,525	19,425
04/07/2025	947.780	0,26%	19,20	19,08	19,36	19,14
03/07/2025	1.512.200	-2,78%	19,76	19,09	19,855	19,09
02/07/2025	1.255.038	1,60%	19,51	19,43	19,86	19,635
01/07/2025	1.376.462	-2,40%	19,72	19,22	19,725	19,325
30/06/2025	1.369.541	-0,70%	20,00	19,735	20,14	19,80
27/06/2025	1.579.438	1,94%	19,71	19,705	20,02	19,94
26/06/2025	1.132.766	-0,81%	19,88	19,40	19,99	19,56
25/06/2025	1.072.973	-0,45%	19,86	19,62	19,95	19,72
24/06/2025	2.702.145	7,66%	19,115	19,06	20,01	19,81
23/06/2025	1.330.412	-0,16%	18,215	18,175	18,47	18,40
20/06/2025	2.495.471	0,79%	18,475	18,41	18,73	18,43
19/06/2025	1.126.847	-2,01%	18,44	18,23	18,62	18,285
18/06/2025	1.238.960	0,13%	18,555	18,425	18,86	18,66