Acuity Brands Inc (AYI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	40.393	-0,31%	204,68	203,72	205,85	205,11
27/12/2023	73.974	0,93%	204,57	204,95	206,79	205,75
26/12/2023	47.650	0,76%	202,34	202,40	204,12	203,86
22/12/2023	59.986	0,44%	202,04	201,44	203,935	202,33
21/12/2023	115.580	-0,63%	204,99	199,51	204,96	201,44
20/12/2023	173.414	0,05%	202,96	202,38	207,9599	202,71
19/12/2023	119.612	0,15%	203,41	201,94	203,43	202,61
18/12/2023	95.184	-0,46%	202,56	200,93	203,43	202,31
15/12/2023	162.062	-0,55%	203,50	202,415	207,00	203,24
14/12/2023	251.060	4,97%	197,52	197,215	206,95	204,36
13/12/2023	156.401	2,44%	190,00	188,675	194,84	194,69
12/12/2023	105.187	0,03%	189,16	189,31	191,87	190,05
11/12/2023	51.941	1,05%	187,95	189,095	190,51	190,00
08/12/2023	75.130	0,44%	187,95	187,47	189,645	188,03
07/12/2023	85.785	0,87%	184,42	183,95	187,61	187,21
06/12/2023	120.974	2,02%	182,96	185,07	187,175	185,59
05/12/2023	67.899	-1,28%	182,96	181,18	184,23	181,92
04/12/2023	117.528	0,78%	182,60	181,89	185,69	184,28
01/12/2023	124.371	2,01%	177,52	176,93	184,22	182,86
30/11/2023	61.656	1,02%	180,07	176,93	179,50	179,26
29/11/2023	69.820	0,06%	180,07	177,39	180,63	177,45
28/11/2023	98.194	-2,81%	180,00	177,11	180,92	177,35
27/11/2023	77.442	1,11%	180,12	180,13	183,18	182,47
24/11/2023	27.274	0,08%	180,81	180,27	181,72	180,47
23/11/2023	67.392	-0,38%	181,44	179,16	182,44	180,32
22/11/2023	66.770	-0,38%	181,44	179,16	182,44	180,32
21/11/2023	73.711	0,03%	180,27	179,18	181,04	181,01
20/11/2023	72.863	-0,36%	180,55	180,22	182,81	180,96
17/11/2023	75.668	-0,06%	180,50	180,64	182,73	181,61
16/11/2023	69.631	-0,02%	180,50	180,595	182,6525	181,71
15/11/2023	153.513	-0,57%	179,32	181,14	185,37	181,75
14/11/2023	172.487	3,96%	176,00	178,08	183,568	182,80
13/11/2023	196.925	0,17%	176,00	174,82	177,86	175,84
10/11/2023	158.645	3,70%	169,77	169,19	175,67	175,54
09/11/2023	121.777	-0,22%	171,11	168,32	171,66	169,28
08/11/2023	93.608	0,20%	170,15	167,69	171,355	169,65
07/11/2023	65.063	0,21%	166,99	167,69	169,88	169,31
06/11/2023	80.872	-0,93%	168,74	167,90	170,5845	168,96
03/11/2023	125.011	2,18%	169,26	169,175	172,735	170,55
02/11/2023	138.680	2,84%	164,29	164,21	167,945	166,92
01/11/2023	108.622	0,21%	161,39	160,85	162,65	162,31
31/10/2023	191.629	1,71%	159,08	158,80	162,61	161,97
30/10/2023	177.513	0,59%	160,33	157,34	159,92	159,24
27/10/2023	108.450	-0,53%	157,67	156,84	158,72	158,26
26/10/2023	271.187	-0,32%	160,44	158,82	161,335	159,11
25/10/2023	157.814	-1,65%	162,22	159,62	162,795	159,62
24/10/2023	146.038	-1,57%	165,64	161,565	164,66	162,30
23/10/2023	130.378	-1,24%	166,62	164,25	167,09	164,89
20/10/2023	224.043	1,15%	164,645	163,59	168,365	166,96
19/10/2023	167.010	-2,42%	176,80	164,57	169,20	165,06
18/10/2023	378.252	-6,17%	178,65	169,135	176,635	169,15
17/10/2023	123.719	0,49%	178,65	178,19	180,98	180,27
16/10/2023	139.409	0,53%	181,12	179,31	183,07	179,52
13/10/2023	337.292	-0,58%	181,12	177,80	184,24	178,58
12/10/2023	151.313	-1,28%	181,91	178,24	184,24	179,62
11/10/2023	200.582	1,77%	179,69	178,775	181,98	181,94
10/10/2023	223.998	-1,09%	180,70	178,72	183,01	178,78
09/10/2023	142.193	-0,50%	181,25	177,50	181,55	180,75