Acuity Brands Inc (AYI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17-07-2024	89.606	-3,21%	265,09	259,695	265,72	261,6764
16-07-2024	259.411	8,15%	252,05	253,33	271,52	270,34
15-07-2024	106.046	2,22%	245,62	243,4972	252,65	249,96
12-07-2024	92.540	0,46%	242,34	244,41	248,995	244,54
11-07-2024	114.144	1,93%	242,34	242,185	246,86	243,41
10-07-2024	71.514	1,04%	236,69	235,00	239,62	238,80
09-07-2024	76.619	-0,94%	236,92	236,15	239,21	236,34
08-07-2024	104.510	-0,24%	239,39	236,86	242,62	238,57
05-07-2024	79.770	-1,71%	239,39	236,982	242,35	239,14
04-07-2024	46.206	-0,18%	244,00	243,33	246,41	243,31
03-07-2024	45.994	0,17%	244,00	243,33	246,41	244,15
02-07-2024	106.117	0,97%	242,33	241,07	245,00	243,74
01-07-2024	148.387	-0,02%	244,14	239,92	244,13	241,40
28-06-2024	146.691	-0,44%	241,205	239,20	245,78	241,44
27-06-2024	404.488	1,14%	241,43	238,40	252,74	242,51
26-06-2024	285.806	0,94%	230,58	228,00	240,31	239,77
25-06-2024	175.885	-1,67%	239,95	235,00	240,38	237,53
24-06-2024	152.325	1,19%	239,24	238,73	245,09	241,57
21-06-2024	351.306	-2,70%	244,89	235,09	245,18	238,72
20-06-2024	138.542	-1,86%	247,69	244,29	251,68	245,34
19-06-2024	241.903	-3,18%	255,05	248,99	256,65	251,00
18-06-2024	228.716	-3,58%	255,05	248,99	256,65	249,94
17-06-2024	144.498	2,71%	251,88	250,54	260,43	259,23
14-06-2024	82.358	-2,64%	255,21	249,52	255,435	252,38
13-06-2024	68.720	0,88%	255,37	252,55	259,20	259,23
12-06-2024	68.302	2,48%	256,00	252,505	259,42	256,97
11-06-2024	105.801	-1,41%	250,95	248,695	251,245	250,76
10-06-2024	98.933	1,33%	250,67	248,73	254,455	254,35
07-06-2024	74.178	-0,35%	248,45	248,51	252,37	251,01
06-06-2024	75.928	-1,46%	254,54	249,13	254,98	251,90
05-06-2024	118.826	3,44%	249,20	248,94	255,79	255,79
04-06-2024	101.574	-2,15%	252,30	245,43	252,62	247,28
03-06-2024	144.784	-2,66%	260,94	245,62	260,14	252,70
31-05-2024	118.181	1,02%	255,48	251,94	259,50	259,61
30-05-2024	92.482	1,45%	254,29	253,79	259,055	256,99
29-05-2024	164.223	-0,02%	251,39	249,87	254,475	253,33
28-05-2024	198.233	-3,61%	261,95	250,72	262,22	253,38
27-05-2024	0	0,00%	265,05	261,30	265,61	262,88
24-05-2024	107.471	0,00%	265,05	261,30	265,61	262,88
23-05-2024	123.784	-0,21%	265,80	261,30	266,34	262,88
22-05-2024	57.579	-0,58%	265,93	261,14	265,46	263,44
21-05-2024	41.743	1,19%	260,05	261,49	265,095	264,98
20-05-2024	76.433	0,89%	260,14	258,47	264,005	261,87
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