Acuity Brands Inc (AYI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-1,62%	264,90	254,925	265,53	259,56
17/05/2024	133.989	-1,62%	264,90	254,925	265,53	259,56
16/05/2024	134.015	-0,91%	266,26	263,47	267,47	263,84
15/05/2024	105.684	1,38%	264,00	254,78	267,33	266,20
14/05/2024	60.602	0,31%	262,82	260,83	263,435	262,57
13/05/2024	55.254	-1,12%	265,575	261,39	266,63	261,76
10/05/2024	58.624	-0,53%	267,09	263,55	267,0597	264,73
09/05/2024	60.106	1,48%	262,91	260,02	266,13	266,15
08/05/2024	79.974	0,64%	261,19	260,6539	264,874	262,27
07/05/2024	116.842	0,56%	260,42	259,395	262,30	260,60
06/05/2024	93.092	1,86%	257,64	257,88	260,90	259,14
03/05/2024	92.060	1,57%	251,89	251,715	255,24	254,41
02/05/2024	98.872	1,81%	248,02	245,045	251,01	250,47
01/05/2024	122.899	-0,92%	247,82	245,67	251,07	246,02
30/04/2024	106.031	-2,24%	253,09	248,22	254,83	248,30
29/04/2024	118.814	0,73%	254,99	252,37	256,16	254,00
26/04/2024	83.185	0,17%	253,05	250,975	254,27	252,16
25/04/2024	111.678	-0,54%	250,29	248,02	253,29	251,73
24/04/2024	71.591	-0,82%	257,47	251,145	256,55	253,09
23/04/2024	70.220	2,24%	252,01	251,43	255,60	255,19
22/04/2024	75.435	1,03%	248,25	247,18	252,23	249,60
19/04/2024	93.038	0,08%	246,96	244,90	249,14	247,06
18/04/2024	106.765	-0,75%	250,11	245,665	251,155	246,86
17/04/2024	94.665	-1,30%	254,88	248,49	253,50	248,72
16/04/2024	96.910	-0,13%	252,47	249,82	252,63	252,00
15/04/2024	104.231	-1,98%	261,57	251,44	260,80	252,47
12/04/2024	97.967	-2,80%	262,86	257,28	263,66	257,58
11/04/2024	118.547	-0,38%	265,02	262,82	266,06	265,00
10/04/2024	97.546	-0,09%	263,75	263,55	268,02	266,01
09/04/2024	75.397	-0,59%	268,59	263,85	268,55	266,25
08/04/2024	108.380	-1,49%	271,84	267,16	272,605	267,83
05/04/2024	169.839	2,79%	270,68	266,13	272,30	271,89
04/04/2024	197.310	-0,07%	270,68	262,05	272,425	264,50
03/04/2024	344.801	1,09%	261,95	258,88	272,74	264,69
02/04/2024	225.807	-1,25%	269,00	258,53	261,95	261,83
01/04/2024	195.706	-1,34%	269,00	263,91	268,69	265,14
28/03/2024	130.713	0,43%	269,32	267,435	269,72	268,73
27/03/2024	103.990	-0,09%	267,06	266,87	270,86	267,59
26/03/2024	188.283	0,61%	267,06	266,745	268,375	267,84
25/03/2024	102.787	-0,64%	268,54	265,25	268,33	266,21
22/03/2024	88.595	-0,49%	268,54	266,74	269,2246	267,93
21/03/2024	105.067	1,21%	269,22	266,62	270,095	269,25
20/03/2024	125.994	1,08%	262,97	261,815	266,03	266,03
19/03/2024	86.534	0,21%	261,71	260,00	264,53	263,19
18/03/2024	154.960	1,59%	259,02	258,30	265,21	262,64
15/03/2024	83.724	0,72%	256,765	254,48	258,795	258,54
14/03/2024	59.876	-0,30%	259,38	255,27	261,26	256,70
13/03/2024	82.266	-0,41%	259,04	256,81	261,085	257,46
12/03/2024	80.796	1,52%	253,32	253,35	258,55	258,51
11/03/2024	100.897	0,28%	253,095	252,725	255,35	254,63
08/03/2024	81.525	-1,17%	256,90	253,12	256,90	253,92
07/03/2024	208.707	-1,30%	257,55	255,13	263,82	256,93
06/03/2024	79.234	1,47%	257,55	257,245	260,965	260,30
05/03/2024	111.164	-0,31%	252,89	255,28	258,01	256,53
04/03/2024	94.228	2,27%	252,89	253,27	257,80	257,32
01/03/2024	69.582	0,15%	249,97	249,30	252,897	251,61
29/02/2024	137.056	0,47%	252,00	248,89	252,00	251,24
28/02/2024	150.783	-0,04%	245,44	248,88	251,705	250,06
27/02/2024	105.753	2,37%	245,44	245,27	250,94	250,16
26/02/2024	62.783	-0,17%	239,83	242,76	245,78	244,38
23/02/2024	33.816	1,02%	239,83	242,76	244,85	244,80
22/02/2024	52.780	1,74%	239,83	239,51	242,60	242,32
21/02/2024	70.939	-0,67%	239,17	237,61	239,57	238,18
20/02/2024	70.176	-0,16%	238,37	236,52	239,92	239,78
19/02/2024	45.237	-0,75%	243,10	240,32	243,10	240,17
16/02/2024	45.237	-0,75%	243,10	240,32	243,10	240,17
15/02/2024	70.307	-0,25%	243,10	237,99	242,61	241,99
14/02/2024	92.039	3,16%	238,425	237,09	242,71	242,60
13/02/2024	89.663	-2,62%	235,87	233,53	238,40	235,16
12/02/2024	55.269	0,50%	239,85	239,28	241,81	241,49
09/02/2024	153.733	-0,61%	240,76	239,11	242,15	240,30
08/02/2024	114.079	2,32%	237,03	237,1977	241,87	241,78
07/02/2024	101.838	0,74%	235,34	233,20	237,99	236,31
06/02/2024	117.828	-0,98%	237,05	233,49	237,08	234,58
05/02/2024	82.171	-0,98%	237,57	234,67	239,25	236,90
02/02/2024	80.173	-0,31%	238,80	237,39	240,67	239,25
01/02/2024	109.311	0,83%	240,94	236,09	240,42	240,14
31/01/2024	100.282	-1,98%	242,73	237,615	242,75	238,16
30/01/2024	76.389	0,82%	238,83	241,11	244,13	242,98
29/01/2024	143.762	0,80%	238,83	238,77	242,20	241,00
26/01/2024	202.956	0,98%	240,57	238,88	242,10	239,10
25/01/2024	142.389	3,42%	231,41	231,315	237,09	236,79
24/01/2024	127.518	-0,91%	231,41	228,72	233,86	228,96
23/01/2024	175.644	-0,52%	232,27	229,35	233,195	231,06
22/01/2024	106.769	0,76%	225,95	229,535	233,27	232,27
19/01/2024	115.605	1,82%	225,95	225,015	231,15	230,51
18/01/2024	55.514	0,98%	225,25	223,54	226,505	226,39
17/01/2024	61.842	-0,02%	222,74	222,235	224,98	224,20
16/01/2024	99.784	-0,15%	223,60	222,05	224,51	224,24
15/01/2024	92.645	-0,06%	225,37	221,93	225,67	224,57
12/01/2024	92.645	-0,06%	225,37	221,93	225,67	224,57
11/01/2024	189.305	-2,26%	229,61	223,32	229,25	224,70
10/01/2024	261.790	0,83%	228,85	225,50	230,00	229,90
09/01/2024	693.109	11,48%	206,02	214,315	228,2627	228,00
08/01/2024	283.256	-0,42%	206,02	204,34	207,74	204,52
05/01/2024	184.580	0,91%	202,25	202,565	206,20	205,38
04/01/2024	183.642	1,15%	202,89	202,145	205,58	203,53
03/01/2024	484.566	-0,82%	200,46	200,27	204,21	201,21
02/01/2024	61.955	-0,95%	204,11	201,90	204,175	202,88
29/12/2023	74.546	-0,14%	205,53	204,46	207,0436	204,83