Acuity Brands Inc (AYI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/09/2026 |
133.419 |
1,10%
|
302,00
|
296,18
|
303,42
|
302,83
|
| 17/09/2026 |
168.169 |
0,86%
|
302,89
|
295,76
|
304,24
|
299,54
|
| 16/09/2026 |
160.768 |
-0,90%
|
300,50
|
296,54
|
305,83
|
296,96
|
| 15/09/2026 |
215.639 |
-2,98%
|
311,08
|
297,83
|
311,08
|
299,84
|
| 14/09/2026 |
112.657 |
-3,14%
|
310,9275
|
305,84
|
314,06
|
309,04
|
| 11/09/2026 |
94.002 |
0,86%
|
316,25
|
316,0101
|
320,77
|
318,96
|
| 10/09/2026 |
80.823 |
-1,42%
|
316,80
|
313,39
|
318,025
|
316,25
|
| 09/09/2026 |
75.130 |
-1,43%
|
325,46
|
319,0469
|
327,575
|
320,80
|
| 08/09/2026 |
74.156 |
-2,49%
|
338,037
|
325,17
|
338,037
|
325,46
|
| 04/09/2026 |
67.771 |
1,79%
|
328,27
|
326,69
|
334,71
|
334,05
|
| 03/09/2026 |
90.301 |
-0,60%
|
331,56
|
324,62
|
334,31
|
328,47
|
| 02/09/2026 |
58.522 |
1,26%
|
326,96
|
323,405
|
332,94
|
330,59
|
| 01/09/2026 |
56.917 |
-1,64%
|
331,79
|
324,87
|
332,56
|
326,08
|
| 31/08/2026 |
72.994 |
-0,93%
|
336,00
|
329,81
|
336,00
|
331,79
|
| 28/08/2026 |
53.678 |
-1,96%
|
342,78
|
331,57
|
345,28
|
335,16
|
| 27/08/2026 |
54.449 |
0,12%
|
342,72
|
336,66
|
343,07
|
341,76
|
| 26/08/2026 |
99.156 |
0,35%
|
336,71
|
335,18
|
345,05
|
341,35
|
| 25/08/2026 |
85.917 |
1,00%
|
341,81
|
336,02
|
344,205
|
339,95
|
| 24/08/2026 |
73.212 |
-1,89%
|
338,85
|
336,59
|
343,50
|
336,59
|
| 21/08/2026 |
45.607 |
0,48%
|
342,33
|
339,9901
|
348,24
|
343,10
|
| 20/08/2026 |
61.239 |
-2,02%
|
346,2572
|
341,48
|
346,7199
|
341,65
|
| 19/08/2026 |
89.127 |
1,10%
|
349,23
|
343,878
|
352,39
|
348,83
|
| 18/08/2026 |
151.123 |
-3,66%
|
349,1801
|
345,59
|
354,4422
|
345,59
|
| 17/08/2026 |
100.198 |
0,55%
|
358,44
|
354,3901
|
361,17
|
360,75
|
| 14/08/2026 |
109.614 |
-0,37%
|
359,77
|
348,96
|
361,84
|
358,43
|
| 13/08/2026 |
70.882 |
-0,16%
|
361,41
|
356,13
|
363,94
|
359,77
|
| 12/08/2026 |
102.303 |
0,87%
|
358,87
|
353,55
|
367,30
|
360,33
|
| 11/08/2026 |
85.377 |
1,16%
|
354,30
|
354,30
|
363,2099
|
357,08
|
| 10/08/2026 |
103.500 |
-1,94%
|
362,70
|
351,365
|
362,70
|
353,40
|
| 07/08/2026 |
76.385 |
1,10%
|
359,15
|
357,2633
|
364,50
|
359,58
|
| 06/08/2026 |
168.698 |
-0,53%
|
360,98
|
354,99
|
363,065
|
357,00
|
| 05/08/2026 |
143.633 |
3,23%
|
348,58
|
343,24
|
360,80
|
359,08
|
| 04/08/2026 |
98.819 |
4,46%
|
334,49
|
334,48
|
349,54
|
348,58
|
| 03/08/2026 |
172.697 |
1,86%
|
328,39
|
327,85
|
337,51
|
334,49
|
| 31/07/2026 |
244.180 |
-2,80%
|
336,05
|
326,81
|
335,48
|
328,39
|
| 30/07/2026 |
98.768 |
1,36%
|
339,11
|
327,16
|
347,9388
|
337,85
|
| 29/07/2026 |
138.642 |
-3,17%
|
342,52
|
329,31
|
342,52
|
333,75
|
| 28/07/2026 |
183.338 |
2,50%
|
333,00
|
332,615
|
345,415
|
344,18
|
| 27/07/2026 |
133.829 |
1,93%
|
336,62
|
329,69
|
337,728
|
335,97
|
| 24/07/2026 |
89.255 |
1,00%
|
327,11
|
321,30
|
331,03
|
330,14
|
| 23/07/2026 |
59.720 |
-1,19%
|
326,62
|
325,1901
|
334,12
|
326,97
|
| 22/07/2026 |
113.235 |
1,68%
|
326,04
|
321,80
|
332,11
|
331,55
|
| 21/07/2026 |
93.571 |
-0,17%
|
328,18
|
323,07
|
333,42
|
326,07
|
| 20/07/2026 |
127.020 |
-1,99%
|
334,75
|
325,77
|
337,67
|
326,83
|
| 17/07/2026 |
107.201 |
-1,78%
|
334,59
|
328,6845
|
340,12
|
333,72
|
| 16/07/2026 |
131.116 |
1,66%
|
334,46
|
329,28
|
340,37
|
340,05
|
| 15/07/2026 |
163.726 |
2,15%
|
328,20
|
327,745
|
338,32
|
334,52
|
| 14/07/2026 |
122.719 |
0,62%
|
326,32
|
325,14
|
334,98
|
327,48
|
| 13/07/2026 |
140.674 |
-2,25%
|
332,00
|
324,01
|
340,66
|
325,36
|
| 10/07/2026 |
179.647 |
-0,46%
|
341,00
|
332,17
|
341,00
|
333,11
|
| 09/07/2026 |
193.669 |
1,41%
|
337,00
|
330,25
|
339,0699
|
334,64
|
| 08/07/2026 |
183.104 |
-2,69%
|
338,17
|
327,38
|
338,72
|
329,76
|
| 07/07/2026 |
231.171 |
-4,30%
|
354,02
|
337,21
|
355,00
|
339,25
|
| 06/07/2026 |
137.119 |
-1,49%
|
364,00
|
351,695
|
364,00
|
354,23
|
| 02/07/2026 |
199.500 |
-2,20%
|
367,53
|
353,05
|
367,53
|
359,04
|
| 01/07/2026 |
328.951 |
-2,45%
|
369,20
|
357,87
|
375,28
|
367,53
|
| 30/06/2026 |
198.035 |
2,46%
|
367,49
|
364,88
|
378,65
|
376,66
|
| 29/06/2026 |
232.356 |
1,38%
|
363,01
|
353,01
|
367,62
|
367,62
|
| 26/06/2026 |
378.774 |
0,64%
|
355,10
|
340,00
|
365,14
|
362,48
|
| 25/06/2026 |
846.065 |
17,36%
|
332,00
|
331,00
|
375,00
|
359,39
|
| 24/06/2026 |
250.061 |
2,86%
|
298,69
|
298,69
|
311,80
|
305,51
|
| 23/06/2026 |
313.838 |
-6,90%
|
318,91
|
298,69
|
321,74
|
298,69
|
| 18/06/2026 |
183.721 |
3,41%
|
305,66
|
305,66
|
321,67
|
321,67
|
| 17/06/2026 |
193.167 |
-0,23%
|
307,81
|
304,095
|
317,425
|
305,66
|
| 16/06/2026 |
83.166 |
1,38%
|
302,53
|
297,1107
|
313,11
|
306,34
|
| 15/06/2026 |
107.078 |
1,97%
|
305,00
|
300,8301
|
306,8299
|
302,53
|
| 12/06/2026 |
75.521 |
2,99%
|
288,60
|
284,40
|
297,33
|
297,24
|
| 11/06/2026 |
122.759 |
2,84%
|
280,39
|
279,91
|
289,3199
|
288,60
|
| 10/06/2026 |
216.771 |
-6,34%
|
299,88
|
279,73
|
299,88
|
280,39
|
| 09/06/2026 |
182.902 |
1,26%
|
300,04
|
291,845
|
304,7899
|
299,88
|
| 08/06/2026 |
282.900 |
-1,83%
|
302,04
|
296,22
|
307,35
|
296,22
|
| 05/06/2026 |
91.598 |
-1,99%
|
305,00
|
299,74
|
308,19
|
302,04
|
| 04/06/2026 |
150.634 |
-1,52%
|
298,60
|
298,60
|
312,88
|
308,01
|
| 03/06/2026 |
147.879 |
0,61%
|
311,40
|
305,8331
|
313,77
|
312,84
|
| 02/06/2026 |
155.342 |
1,66%
|
310,30
|
305,8101
|
314,25
|
311,40
|
| 01/06/2026 |
140.829 |
0,62%
|
311,36
|
300,00
|
311,36
|
307,00
|
| 29/05/2026 |
253.815 |
1,67%
|
300,96
|
299,70
|
308,42
|
305,11
|
| 28/05/2026 |
129.395 |
1,20%
|
296,74
|
292,29
|
301,525
|
300,31
|
| 27/05/2026 |
142.733 |
-0,28%
|
301,50
|
292,71
|
301,51
|
296,74
|
| 26/05/2026 |
174.747 |
3,47%
|
289,49
|
288,32
|
297,81
|
297,58
|
| 22/05/2026 |
69.044 |
2,30%
|
281,13
|
279,60
|
288,37
|
287,59
|
| 21/05/2026 |
120.866 |
0,72%
|
273,53
|
273,53
|
282,34
|
281,13
|
| 20/05/2026 |
156.328 |
2,60%
|
277,81
|
270,4701
|
280,025
|
279,11
|
| 19/05/2026 |
145.060 |
-3,67%
|
275,80
|
271,325
|
282,42
|
272,04
|
| 18/05/2026 |
150.979 |
0,33%
|
281,63
|
279,08
|
285,66
|
282,56
|
| 15/05/2026 |
97.162 |
-3,35%
|
289,34
|
278,59
|
289,34
|
281,63
|
| 14/05/2026 |
127.503 |
1,93%
|
283,85
|
283,12
|
289,69
|
289,34
|
| 13/05/2026 |
158.895 |
-1,49%
|
288,14
|
281,62
|
290,305
|
283,85
|
| 12/05/2026 |
153.682 |
-0,53%
|
289,62
|
279,71
|
290,79
|
288,14
|
| 11/05/2026 |
117.831 |
-1,27%
|
293,33
|
289,56
|
295,32
|
289,62
|
| 08/05/2026 |
166.863 |
-0,71%
|
296,00
|
291,21
|
300,00
|
293,33
|
| 07/05/2026 |
127.657 |
-0,03%
|
299,99
|
293,035
|
299,99
|
295,42
|
| 06/05/2026 |
152.288 |
1,55%
|
296,81
|
278,3679
|
299,95
|
295,75
|
| 05/05/2026 |
101.012 |
1,90%
|
285,61
|
285,61
|
293,5299
|
291,03
|
| 04/05/2026 |
103.850 |
-1,23%
|
289,00
|
284,49
|
291,68
|
285,61
|
| 01/05/2026 |
132.110 |
-0,17%
|
289,77
|
287,675
|
293,27
|
289,29
|
| 30/04/2026 |
133.686 |
1,27%
|
286,01
|
284,42
|
291,825
|
289,77
|
| 29/04/2026 |
183.971 |
0,32%
|
283,75
|
283,37
|
291,68
|
286,01
|
| 28/04/2026 |
140.225 |
-2,31%
|
290,15
|
282,93
|
290,195
|
285,11
|
| 27/04/2026 |
10.377 |
-0,27%
|
289,57
|
286,505
|
293,35
|
291,85
|
