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 > >>
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
17/06/2025	1.244.935	-1,43%	18,71	18,325	18,785	18,635
16/06/2025	988.236	0,29%	18,85	18,84	19,13	18,905
13/06/2025	1.044.354	-1,46%	18,79	18,69	18,955	18,85
12/06/2025	1.117.473	0,45%	18,815	18,65	19,21	19,13
11/06/2025	1.242.923	0,85%	18,91	18,84	19,215	19,045
10/06/2025	1.159.418	1,15%	18,665	18,64	18,95	18,885
09/06/2025	1.198.072	-1,22%	18,85	18,615	18,97	18,67
06/06/2025	1.298.335	-0,81%	19,025	18,855	19,15	18,90
05/06/2025	1.415.115	-2,48%	19,605	18,985	19,975	19,055
04/06/2025	1.031.155	0,54%	19,53	19,245	19,625	19,54
03/06/2025	1.123.037	-0,13%	19,425	19,015	19,55	19,435
02/06/2025	1.213.428	-2,24%	19,70	19,255	19,775	19,46
30/05/2025	4.713.166	-2,14%	20,34	19,905	20,66	19,905
29/05/2025	1.942.869	3,54%	20,21	20,13	20,46	20,34
28/05/2025	1.117.117	-0,20%	19,565	19,515	19,77	19,645
27/05/2025	1.928.642	2,90%	19,18	19,04	19,685	19,685
26/05/2025	929.695	3,55%	18,73	18,67	19,135	19,13
23/05/2025	2.032.045	-1,23%	18,63	17,88	18,68	18,475
22/05/2025	1.559.479	-1,40%	18,735	18,63	18,97	18,705
21/05/2025	1.408.390	-0,18%	18,775	18,605	19,03	18,97
20/05/2025	1.915.937	1,36%	18,825	18,53	19,135	19,005
19/05/2025	2.499.340	-2,37%	19,185	18,465	19,395	18,75
16/05/2025	2.557.683	-1,61%	19,75	19,155	20,36	19,205
15/05/2025	3.706.275	4,05%	18,90	18,66	19,525	19,52
14/05/2025	8.113.622	-17,28%	20,43	18,51	20,88	18,76
13/05/2025	1.166.848	1,21%	22,50	22,25	22,79	22,68
12/05/2025	1.272.534	1,36%	22,30	22,24	22,81	22,41
09/05/2025	784.426	0,73%	22,06	22,03	22,45	22,11
08/05/2025	1.297.147	2,81%	21,46	21,36	22,04	21,95
07/05/2025	1.258.559	-1,52%	21,47	21,35	21,85	21,35
06/05/2025	1.156.243	0,70%	21,59	21,01	21,75	21,68
05/05/2025	724.590	1,03%	21,34	21,32	21,64	21,53
02/05/2025	1.131.822	0,42%	21,50	21,13	21,77	21,31
30/04/2025	1.298.456	2,36%	20,72	20,69	21,22	21,22
29/04/2025	961.764	-0,10%	20,79	20,60	21,03	20,73