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 > >>
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
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