Alstom SA (ALO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
11/05/2023	1.582.980	3,60%	23,55	23,43	24,07	23,91
10/05/2023	3.524.742	-2,41%	23,38	22,08	23,88	23,08
09/05/2023	2.342.702	-1,21%	23,80	23,31	23,82	23,65
08/05/2023	1.780.369	3,32%	23,32	23,32	24,02	23,94
05/05/2023	1.123.042	2,21%	22,73	22,63	23,25	23,17
04/05/2023	1.321.907	-0,18%	22,78	22,41	22,87	22,67
03/05/2023	914.252	0,40%	22,72	22,59	22,94	22,71
02/05/2023	1.642.200	-0,53%	22,74	22,57	23,00	22,62
01/05/2023	1.681.203	2,02%	22,50	22,23	22,90	22,74
28/04/2023	1.681.203	2,02%	22,50	22,23	22,90	22,74
27/04/2023	1.364.270	0,86%	22,00	21,81	22,60	22,29
26/04/2023	1.317.291	-0,05%	22,09	21,96	22,42	22,10
25/04/2023	1.534.432	2,03%	21,76	21,48	22,22	22,11
24/04/2023	919.036	-0,09%	21,68	21,61	21,94	21,67
21/04/2023	1.250.572	-0,32%	21,72	21,43	21,83	21,69
20/04/2023	1.816.179	-2,99%	22,50	21,54	22,50	21,76
19/04/2023	1.182.136	0,36%	22,21	22,01	22,48	22,43
18/04/2023	1.614.520	1,55%	22,18	21,95	22,42	22,35
17/04/2023	1.924.402	0,41%	22,07	21,56	22,37	22,01
14/04/2023	4.128.050	-3,01%	21,49	20,69	22,24	21,92
13/04/2023	3.380.683	-5,40%	23,77	22,55	23,91	22,60
12/04/2023	1.127.240	0,84%	23,79	23,72	24,07	23,89
11/04/2023	1.568.377	0,85%	23,92	23,64	24,00	23,69
10/04/2023	1.479.639	1,08%	23,32	23,13	23,54	23,49
06/04/2023	1.479.639	1,08%	23,32	23,13	23,54	23,49
05/04/2023	1.819.719	-2,11%	23,68	23,06	23,89	23,24
04/04/2023	3.152.406	-5,53%	25,11	23,74	25,17	23,74
03/04/2023	662.498	0,20%	25,19	25,01	25,24	25,13
31/03/2023	1.129.649	0,12%	25,11	24,83	25,27	25,08
30/03/2023	1.115.412	1,83%	24,80	24,78	25,38	25,05
29/03/2023	1.026.251	1,15%	24,52	24,30	24,76	24,60
28/03/2023	1.137.469	1,25%	24,44	24,14	24,57	24,32
27/03/2023	932.033	1,14%	24,12	23,65	24,54	24,02
24/03/2023	1.952.278	-4,08%	24,62	23,48	24,66	23,75
23/03/2023	1.260.636	0,49%	24,65	24,22	24,89	24,76
22/03/2023	994.012	-0,28%	24,75	24,47	24,82	24,64
21/03/2023	1.772.117	3,96%	24,19	24,17	24,88	24,71
20/03/2023	2.037.811	-0,59%	23,72	22,72	24,11	23,77
17/03/2023	3.346.572	1,01%	24,01	23,64	24,59	23,91
16/03/2023	2.425.901	1,89%	23,74	22,86	24,06	23,67
15/03/2023	3.477.692	-10,45%	25,93	23,16	25,93	23,23
14/03/2023	1.412.969	0,78%	25,71	25,51	26,18	25,94
13/03/2023	2.951.209	-6,16%	27,29	25,63	27,40	25,74
10/03/2023	1.581.585	-1,61%	27,34	27,16	27,59	27,43
09/03/2023	967.695	0,65%	27,69	27,58	28,24	27,88
08/03/2023	741.445	-0,54%	27,75	27,64	28,14	27,70
07/03/2023	740.861	-1,17%	28,08	27,83	28,20	27,85
06/03/2023	882.174	0,07%	28,28	28,06	28,37	28,18
03/03/2023	1.140.102	2,10%	27,80	27,63	28,21	28,16
02/03/2023	870.123	-0,22%	27,45	27,33	27,68	27,58
01/03/2023	1.048.306	-0,68%	27,89	27,51	27,93	27,64
28/02/2023	1.652.511	1,76%	27,31	27,26	27,94	27,83
27/02/2023	1.132.312	-0,33%	27,71	27,31	27,71	27,35
24/02/2023	2.093.814	1,89%	27,20	27,18	28,04	27,44
23/02/2023	1.099.066	0,04%	27,00	26,91	27,16	26,93
22/02/2023	1.090.507	-0,33%	26,94	26,70	27,07	26,92
21/02/2023	932.638	-1,21%	27,26	26,88	27,34	27,01
20/02/2023	464.588	0,07%	27,40	27,29	27,57	27,34
17/02/2023	1.021.380	-0,66%	27,32	27,19	27,50	27,32
16/02/2023	1.187.781	0,92%	27,48	27,29	27,84	27,50
15/02/2023	1.089.621	1,30%	26,86	26,82	27,33	27,25
14/02/2023	1.264.034	0,00%	26,98	26,82	27,25	26,90
13/02/2023	820.678	-0,04%	26,94	26,78	26,98	26,90
10/02/2023	1.237.203	-1,07%	27,12	26,57	27,15	26,91
09/02/2023	954.648	-0,18%	27,58	27,16	27,64	27,20
08/02/2023	1.143.379	0,11%	27,40	27,19	27,59	27,25
07/02/2023	1.672.845	-0,48%	27,50	27,03	27,55	27,22
06/02/2023	1.660.431	-2,81%	27,92	27,23	27,98	27,35
03/02/2023	1.597.109	-0,57%	28,10	27,65	28,14	28,14
02/02/2023	2.078.826	3,63%	27,40	27,40	28,41	28,30
01/02/2023	1.093.129	0,40%	27,21	27,08	27,49	27,31
31/01/2023	1.707.520	-1,63%	27,65	27,19	27,65	27,20
30/01/2023	1.651.537	-0,86%	27,86	27,51	27,86	27,65
27/01/2023	1.858.725	2,76%	27,23	27,02	27,89	27,89
26/01/2023	1.820.814	2,61%	26,69	26,26	27,34	27,14
25/01/2023	2.475.577	-0,97%	26,50	26,19	27,53	26,45
24/01/2023	1.201.646	0,49%	26,67	26,34	26,90	26,71
23/01/2023	1.388.850	3,38%	26,03	26,03	26,60	26,58
20/01/2023	978.452	1,02%	25,60	25,56	25,98	25,71
19/01/2023	1.335.867	-3,31%	26,00	25,43	26,25	25,45
18/01/2023	1.421.672	1,94%	25,99	25,83	26,43	26,32
17/01/2023	1.440.200	-0,50%	25,96	25,30	26,09	25,82
16/01/2023	1.307.478	0,78%	25,82	25,61	26,19	25,95
13/01/2023	1.259.338	1,46%	25,40	25,40	25,93	25,75
12/01/2023	1.366.813	1,48%	25,14	24,98	25,47	25,38
11/01/2023	2.012.628	1,05%	24,86	24,84	25,62	25,01
10/01/2023	1.006.542	0,49%	24,65	24,23	24,78	24,75
09/01/2023	1.506.184	-1,05%	24,92	24,50	24,93	24,63
06/01/2023	1.326.114	0,73%	24,80	24,60	25,03	24,89
05/01/2023	1.473.225	-0,04%	24,54	24,48	25,03	24,71
04/01/2023	2.036.634	6,46%	23,27	23,25	24,79	24,72
03/01/2023	1.341.513	-0,68%	23,44	23,22	23,87	23,22
02/01/2023	708.121	2,45%	23,04	22,96	23,60	23,38
30/12/2022	627.850	-1,38%	23,07	22,79	23,07	22,82
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