BiG | O banco que entende os seus valores.

Alstom SA (ALO)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
28/04/2025	951.132	0,10%	20,69	20,51	21,01	20,75
25/04/2025	1.165.134	1,87%	20,58	20,38	20,79	20,73
24/04/2025	737.941	1,24%	19,975	19,75	20,35	20,35
23/04/2025	966.462	1,88%	20,10	20,03	20,50	20,10
22/04/2025	798.475	1,75%	19,55	19,305	19,875	19,73
17/04/2025	1.425.097	-2,10%	19,86	19,075	20,04	19,39
16/04/2025	816.938	-0,33%	19,735	19,47	19,945	19,805
15/04/2025	1.103.920	2,79%	19,40	19,35	20,02	19,87
14/04/2025	1.094.590	4,54%	19,17	18,94	19,495	19,33
11/04/2025	1.102.681	1,54%	18,46	17,805	18,665	18,49
10/04/2025	2.174.648	4,87%	20,80	18,21	20,80	18,21
09/04/2025	1.567.724	-2,91%	17,44	16,96	17,735	17,365
08/04/2025	2.520.959	4,07%	17,41	17,27	18,25	17,885
07/04/2025	3.346.024	-6,25%	16,245	15,85	17,865	17,185
04/04/2025	3.588.153	-7,21%	19,46	17,78	19,69	18,33
03/04/2025	1.479.680	-0,95%	19,295	19,17	20,00	19,755
02/04/2025	928.783	-0,25%	19,84	19,565	19,98	19,945
01/04/2025	2.298.190	-1,89%	20,60	19,845	20,62	19,995
31/03/2025	1.554.008	-2,25%	20,44	19,87	20,49	20,38
28/03/2025	1.387.564	-3,43%	21,60	20,85	21,90	20,85
27/03/2025	1.268.435	1,60%	21,03	20,87	21,62	21,59
26/03/2025	1.602.142	-3,28%	21,90	20,72	21,90	21,25
25/03/2025	1.406.956	-0,63%	21,99	21,53	22,05	21,97
24/03/2025	1.987.313	-6,00%	23,53	22,11	23,53	22,11
21/03/2025	2.858.979	-1,05%	23,67	23,26	23,89	23,52
20/03/2025	1.489.659	-5,41%	25,09	23,77	25,21	23,77
19/03/2025	1.212.903	-1,26%	25,01	24,76	25,35	25,13
18/03/2025	2.291.936	4,86%	24,45	24,33	25,45	25,45
17/03/2025	739.272	1,63%	24,03	23,87	24,34	24,27
14/03/2025	1.927.510	2,27%	23,30	23,22	24,42	23,88
13/03/2025	1.291.669	0,95%	23,03	22,66	23,35	23,35
12/03/2025	1.323.412	1,00%	23,20	23,03	23,59	23,13
11/03/2025	1.538.920	-1,21%	23,28	22,65	23,47	22,90
10/03/2025	2.599.950	-4,45%	23,90	22,32	24,15	23,18
07/03/2025	3.023.796	-6,76%	25,23	24,00	25,40	24,26
06/03/2025	4.331.057	12,35%	23,42	23,42	26,02	26,02
05/03/2025	4.815.356	15,11%	20,90	20,87	23,46	23,16
04/03/2025	2.209.057	-4,65%	20,75	19,885	20,80	20,12
03/03/2025	1.299.942	0,10%	21,08	20,94	21,80	21,10
28/02/2025	2.770.918	1,84%	20,59	20,48	21,23	21,08
27/02/2025	1.075.846	-1,00%	20,84	20,33	20,92	20,70
26/02/2025	1.508.787	4,19%	20,15	20,08	21,06	20,91
25/02/2025	1.103.596	1,29%	19,755	19,705	20,14	20,07
24/02/2025	1.168.291	-1,37%	20,02	19,75	20,20	19,815
21/02/2025	827.878	-1,13%	20,43	20,01	20,54	20,09
20/02/2025	902.077	0,05%	20,34	20,25	21,09	20,32
19/02/2025	1.012.137	-1,74%	20,69	20,17	20,96	20,31
18/02/2025	947.415	0,39%	20,65	20,31	20,86	20,67
17/02/2025	804.753	1,53%	20,22	20,11	20,64	20,59
14/02/2025	1.383.610	-0,44%	20,25	20,11	20,52	20,28
13/02/2025	2.031.849	-0,83%	20,73	19,965	20,78	20,37
12/02/2025	1.647.720	-2,65%	20,88	20,53	21,13	20,54
11/02/2025	1.649.752	3,53%	20,45	20,42	21,49	21,10
10/02/2025	961.065	0,59%	20,27	20,27	20,69	20,38
07/02/2025	1.784.305	2,07%	19,975	19,955	20,44	20,26
06/02/2025	1.857.710	3,36%	19,36	19,20	19,92	19,85
05/02/2025	1.745.795	0,52%	19,035	18,455	19,205	19,205
04/02/2025	967.277	0,24%	19,01	18,705	19,105	19,105
03/02/2025	1.166.717	-0,29%	18,50	18,28	19,14	19,06
31/01/2025	1.047.867	-0,70%	19,21	18,89	19,49	19,115
30/01/2025	775.862	0,31%	19,30	19,205	19,695	19,25
29/01/2025	863.407	0,45%	19,21	19,045	19,31	19,19
28/01/2025	937.465	-0,42%	19,09	18,88	19,285	19,105
27/01/2025	1.371.408	-0,44%	18,66	18,57	19,35	19,185
24/01/2025	1.253.817	-1,36%	19,68	19,27	19,73	19,27
23/01/2025	1.683.522	-1,56%	20,17	19,21	20,18	19,535
22/01/2025	2.099.156	-4,18%	20,65	19,705	20,65	19,845
21/01/2025	975.815	-0,48%	20,77	20,54	21,02	20,71
20/01/2025	1.189.775	1,36%	20,52	20,05	20,96	20,81
17/01/2025	810.600	0,05%	20,66	20,48	20,77	20,53
16/01/2025	997.147	0,05%	20,76	20,41	20,90	20,52
15/01/2025	1.211.212	2,60%	20,21	20,20	20,75	20,51
14/01/2025	874.855	1,81%	19,85	19,585	20,03	19,99
13/01/2025	913.472	-0,76%	19,74	19,45	19,885	19,635
09/01/2025	667.243	0,54%	20,15	19,785	20,42	19,785
08/01/2025	1.537.426	-4,97%	21,28	20,00	21,40	20,26
07/01/2025	1.701.692	-4,35%	21,57	20,84	21,68	21,32
06/01/2025	1.163.326	4,01%	21,61	21,30	22,43	22,29
03/01/2025	694.511	-2,46%	21,80	21,40	21,96	21,43
02/01/2025	611.526	1,90%	21,81	21,81	22,20	21,97
31/12/2024	0	-0,32%	21,55	21,51	21,82	21,56
30/12/2024	478.126	-0,73%	21,66	21,58	21,83	21,63
27/12/2024	592.272	1,11%	21,71	21,71	22,02	21,79
26/12/2024	0	-1,33%	21,82	21,55	22,07	21,55
24/12/2024	0	-1,33%	21,82	21,55	22,07	21,84
23/12/2024	506.626	-0,37%	21,83	21,62	21,93	21,84
20/12/2024	1.681.299	-0,27%	21,91	21,57	22,05	21,92
19/12/2024	1.039.620	-1,17%	21,99	21,83	22,26	21,98
18/12/2024	0	-0,14%	22,20	22,17	22,55	22,24
17/12/2024	1.060.133	-0,80%	22,37	22,27	22,82	22,27
16/12/2024	1.065.705	1,35%	22,20	22,15	22,54	22,45
13/12/2024	775.937	0,23%	22,10	22,09	22,30	22,15
12/12/2024	921.127	-0,14%	22,13	22,08	22,37	22,10
11/12/2024	832.243	0,27%	21,87	21,80	22,17	22,13
10/12/2024	1.368.676	2,75%	21,42	21,33	22,21	22,07
09/12/2024	752.257	-0,33%	21,64	21,43	21,92	21,48
06/12/2024	1.256.573	-0,19%	21,76	21,52	21,91	21,55
05/12/2024	994.210	2,08%	21,00	20,99	21,80	21,59
04/12/2024	1.090.768	4,76%	20,16	20,14	21,17	21,15
03/12/2024	1.368.470	-1,03%	20,38	20,14	20,57	20,19