Alstom SA (ALO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	599.495	1,40%	22,68	22,58	23,14	23,14
28/12/2022	858.622	-1,43%	23,41	22,75	23,47	22,82
27/12/2022	615.571	0,65%	23,12	22,96	23,30	23,15
23/12/2022	803.013	1,05%	22,78	22,58	23,22	23,00
22/12/2022	1.178.100	-1,30%	23,03	22,69	23,30	22,76
21/12/2022	1.567.167	1,77%	22,81	22,58	23,20	23,06
20/12/2022	1.113.602	-1,82%	22,74	22,54	22,89	22,66
19/12/2022	1.231.180	1,14%	22,86	22,77	23,25	23,08
16/12/2022	2.153.367	-1,81%	23,21	22,57	23,31	22,82
15/12/2022	1.651.637	-3,09%	23,69	22,98	23,98	23,24
14/12/2022	1.098.519	-1,07%	24,20	23,61	24,23	23,98
13/12/2022	1.629.203	2,02%	23,90	23,69	24,55	24,24
12/12/2022	1.297.171	-1,17%	23,84	23,35	23,95	23,76
09/12/2022	1.043.921	2,30%	23,64	23,58	24,14	24,04
08/12/2022	1.044.671	-1,39%	23,65	23,38	23,82	23,50
07/12/2022	1.695.088	-3,13%	24,10	23,45	24,16	23,83
06/12/2022	911.788	-1,28%	24,80	24,44	24,90	24,60
05/12/2022	1.217.244	0,81%	24,67	24,57	25,08	24,92
02/12/2022	1.343.621	-0,20%	24,65	24,31	24,88	24,72
01/12/2022	1.476.169	-0,36%	25,33	24,51	25,48	24,77
30/11/2022	2.537.126	1,22%	24,84	24,76	25,37	24,86
29/11/2022	1.048.771	0,12%	24,30	24,28	24,70	24,56
28/11/2022	1.422.474	-0,61%	24,52	24,31	25,13	24,53
25/11/2022	865.104	0,04%	24,67	24,52	24,81	24,68
24/11/2022	1.611.556	1,19%	24,48	24,38	25,02	24,67
23/11/2022	1.658.447	0,83%	24,27	24,06	24,71	24,38
22/11/2022	1.784.013	-0,33%	24,23	23,71	24,39	24,18
21/11/2022	2.109.710	-0,98%	24,44	24,19	24,82	24,26
18/11/2022	2.314.659	-1,09%	24,90	23,74	25,31	24,50
17/11/2022	3.313.043	-3,20%	25,50	24,03	25,62	24,77
16/11/2022	6.172.669	7,16%	24,80	23,34	25,79	25,59
15/11/2022	2.471.281	-2,25%	24,51	23,52	24,53	23,88
14/11/2022	1.917.619	-0,49%	24,60	24,03	24,87	24,43
11/11/2022	1.657.083	2,29%	24,25	23,92	24,58	24,55
10/11/2022	2.502.692	5,03%	22,87	22,85	24,00	24,00
09/11/2022	1.037.260	-0,83%	22,97	22,62	23,13	22,85
08/11/2022	1.684.159	3,37%	22,30	22,09	23,04	23,04
07/11/2022	1.557.129	2,62%	21,58	21,35	22,47	22,29
04/11/2022	1.462.939	4,27%	21,06	20,65	21,86	21,72
03/11/2022	1.641.633	-0,81%	20,75	20,52	21,01	20,83
02/11/2022	1.386.588	-0,38%	21,29	20,63	21,34	21,00
01/11/2022	1.497.856	1,06%	21,04	20,95	21,46	21,08
31/10/2022	1.873.747	0,72%	20,79	20,52	21,18	20,86
28/10/2022	1.182.374	1,87%	20,11	20,00	20,74	20,71
27/10/2022	1.198.441	0,40%	20,12	20,00	20,48	20,33
26/10/2022	1.894.567	5,20%	19,24	19,23	20,25	20,25
25/10/2022	2.129.630	-0,16%	19,45	18,20	19,515	19,25
24/10/2022	894.085	0,89%	19,585	19,145	19,75	19,28
21/10/2022	1.180.070	-1,39%	19,145	18,89	19,29	19,11
20/10/2022	1.604.611	1,20%	19,03	18,945	19,38	19,38
19/10/2022	1.865.421	1,43%	19,145	18,96	19,475	19,15
18/10/2022	1.944.292	4,28%	18,38	18,20	19,195	18,88
17/10/2022	1.168.510	2,29%	17,785	17,665	18,125	18,105
14/10/2022	1.293.477	-0,56%	18,04	17,62	18,30	17,70
13/10/2022	2.555.018	3,91%	17,105	16,92	17,99	17,80
12/10/2022	1.678.477	0,74%	17,015	16,55	17,25	17,13
11/10/2022	1.632.323	0,38%	16,71	16,53	17,06	17,005
10/10/2022	1.598.875	0,45%	16,70	16,55	17,25	16,94
07/10/2022	1.353.632	-3,66%	17,425	16,685	17,635	16,865
06/10/2022	1.434.938	-0,60%	17,935	17,355	18,045	17,505
05/10/2022	1.499.737	-2,68%	18,055	17,35	18,24	17,61
04/10/2022	2.133.002	7,10%	17,195	17,195	18,10	18,095
03/10/2022	1.401.173	0,90%	16,64	16,41	16,90	16,895
30/09/2022	2.368.615	3,33%	16,425	16,39	16,985	16,745
29/09/2022	3.039.662	-7,16%	17,48	16,04	17,48	16,205
28/09/2022	2.083.190	-0,26%	17,30	17,01	17,545	17,455
27/09/2022	1.466.373	-0,26%	17,755	17,39	18,09	17,50
26/09/2022	1.417.666	0,09%	17,38	17,31	17,77	17,545
23/09/2022	1.833.243	-1,93%	17,83	17,28	18,17	17,53
22/09/2022	2.749.288	-5,27%	18,385	17,675	18,80	17,875
21/09/2022	1.693.118	0,75%	18,495	18,30	18,96	18,87
20/09/2022	1.708.568	-2,68%	19,27	18,675	19,455	18,73
19/09/2022	1.752.890	-1,36%	19,495	18,95	19,495	19,245
16/09/2022	3.071.889	-4,41%	20,14	19,41	20,14	19,51
15/09/2022	1.317.671	-0,20%	20,54	20,10	20,77	20,41
14/09/2022	1.610.288	-2,62%	20,81	20,27	21,04	20,45
13/09/2022	1.734.125	-4,46%	21,96	20,87	22,02	21,00
12/09/2022	1.628.633	3,63%	21,41	21,33	22,37	21,98
09/09/2022	1.999.880	4,02%	20,37	20,20	21,21	21,21
08/09/2022	2.565.937	-0,73%	20,60	20,17	20,99	20,39
07/09/2022	1.347.880	1,13%	20,18	20,06	20,69	20,54
06/09/2022	1.114.590	2,29%	19,81	19,81	20,36	20,31
05/09/2022	1.473.943	-4,82%	20,26	19,745	20,27	19,855
02/09/2022	1.147.392	3,01%	20,46	20,35	20,91	20,86
01/09/2022	1.202.331	-1,51%	20,30	19,95	20,35	20,25
31/08/2022	1.971.265	-1,96%	21,09	20,37	21,14	20,56
30/08/2022	1.673.451	1,55%	20,65	20,65	21,63	20,97
29/08/2022	971.201	0,19%	20,40	20,26	20,85	20,65
26/08/2022	1.282.089	-1,90%	21,10	20,53	21,32	20,61
25/08/2022	1.228.602	-1,78%	21,57	21,01	21,61	21,01
24/08/2022	841.292	0,56%	21,27	20,87	21,44	21,39
23/08/2022	946.007	-0,28%	21,15	21,05	21,73	21,27
22/08/2022	1.469.272	-2,60%	21,85	21,15	21,85	21,33
19/08/2022	1.525.699	-1,79%	22,31	21,77	22,60	21,90
18/08/2022	1.028.519	-0,40%	22,49	22,23	22,66	22,30
17/08/2022	2.319.447	-6,83%	24,09	22,32	24,21	22,39
16/08/2022	968.572	-1,19%	24,29	23,80	24,42	24,03
15/08/2022	635.637	0,33%	24,35	24,03	24,76	24,32
12/08/2022	1.393.049	-4,30%	25,23	24,24	25,67	24,24
11/08/2022	605.561	0,00%	25,38	25,09	25,55	25,33