Acuity Brands Inc (AYI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	157.332	1,49%	178,47	178,39	182,71	181,66
05/10/2023	275.329	0,00%	178,99	177,55	181,75	179,00
04/10/2023	677.913	6,94%	167,12	171,255	180,555	179,00
03/10/2023	348.747	0,13%	167,12	165,935	169,57	167,38
02/10/2023	225.182	-1,84%	169,90	166,96	171,36	167,17
29/09/2023	140.419	0,11%	170,85	170,31	174,52	170,31
28/09/2023	254.721	1,97%	169,56	169,33	172,925	170,12
27/09/2023	163.657	1,36%	165,02	166,07	168,54	166,84
26/09/2023	162.368	-0,43%	163,40	163,04	167,63	164,61
25/09/2023	66.680	0,40%	164,86	164,845	166,535	165,32
22/09/2023	120.330	0,50%	164,86	164,21	167,14	164,67
21/09/2023	145.557	-0,52%	166,91	164,495	166,06	163,85
20/09/2023	79.568	-0,79%	166,91	164,495	169,193	164,70
19/09/2023	107.705	0,11%	164,77	163,83	166,285	166,01
18/09/2023	184.725	3,91%	159,85	159,1301	166,77	165,83
15/09/2023	111.836	-0,48%	160,155	158,54	160,85	159,59
14/09/2023	81.974	0,86%	158,46	158,87	160,87	160,36
13/09/2023	98.735	0,34%	158,46	156,79	159,55	159,00
12/09/2023	92.088	0,24%	160,38	157,75	159,965	158,46
11/09/2023	82.628	-0,75%	158,25	157,755	160,15	158,08
08/09/2023	116.083	0,38%	158,25	156,495	159,96	159,28
07/09/2023	152.025	-1,93%	161,165	157,195	161,165	158,68
06/09/2023	167.946	0,11%	161,23	160,115	162,96	161,80
05/09/2023	152.851	-1,78%	162,42	157,16	162,49	161,63
04/09/2023	121.108	2,03%	162,75	162,29	165,13	164,56
01/09/2023	121.108	2,03%	162,75	162,29	165,13	164,56
31/08/2023	92.917	0,38%	161,80	160,20	162,90	161,28
30/08/2023	80.601	-0,63%	161,83	159,88	162,72	160,67
29/08/2023	69.097	1,16%	159,685	159,51	161,78	161,69
28/08/2023	96.770	1,07%	160,16	159,16	161,86	159,83
25/08/2023	98.762	-0,62%	158,89	157,27	160,915	158,14
24/08/2023	106.093	-1,55%	160,43	158,53	162,79	159,13
23/08/2023	81.840	0,93%	160,43	160,32	162,10	161,63
22/08/2023	68.415	0,04%	161,43	159,26	161,19	160,14
21/08/2023	96.393	1,28%	158,17	158,25	160,815	160,08
18/08/2023	92.398	-0,30%	158,17	157,07	159,55	158,06
17/08/2023	138.223	0,01%	159,49	158,25	160,05	158,53
16/08/2023	155.191	-1,00%	161,65	157,40	163,33	158,51
15/08/2023	117.338	-2,77%	164,18	160,10	164,27	160,11
14/08/2023	90.235	0,06%	164,19	163,72	165,50	164,67
11/08/2023	94.567	-0,92%	164,73	164,265	166,00	164,58
10/08/2023	293.642	1,36%	164,94	164,41	167,61	166,10
09/08/2023	85.691	-0,76%	163,82	163,14	165,71	163,88
08/08/2023	98.088	-1,21%	164,69	163,02	166,41	165,13
07/08/2023	93.990	1,36%	165,38	165,1275	167,39	167,15
04/08/2023	112.928	-0,78%	167,05	164,42	167,06	164,91
03/08/2023	134.078	-0,50%	165,72	164,53	167,295	166,20
02/08/2023	104.328	0,54%	166,12	165,375	168,885	167,03
01/08/2023	93.360	0,55%	165,22	164,875	167,58	166,14
31/07/2023	155.976	-0,52%	167,13	164,44	168,48	165,24
28/07/2023	185.804	1,19%	165,93	164,68	167,92	166,10
27/07/2023	283.684	1,17%	162,08	161,10	165,24	164,14
26/07/2023	184.694	0,61%	158,33	157,23	162,888	162,25
25/07/2023	147.876	-0,78%	162,78	161,04	163,51	161,27
24/07/2023	156.423	-0,93%	164,00	161,99	165,67	162,53
21/07/2023	235.697	-1,58%	166,05	163,01	167,00	164,05
20/07/2023	95.172	-0,57%	168,335	165,245	167,89	166,69
19/07/2023	165.408	-0,50%	169,54	167,10	170,0694	167,65
18/07/2023	153.510	1,56%	166,79	164,55	168,59	168,50
17/07/2023	150.320	0,29%	165,235	164,6806	166,63	165,91
14/07/2023	129.551	-1,68%	167,51	164,615	167,94	165,56
13/07/2023	121.447	0,73%	167,25	165,72	169,015	168,38
12/07/2023	128.399	0,57%	168,11	166,755	169,05	167,16
11/07/2023	156.655	0,64%	166,19	165,48	167,30	166,21
10/07/2023	169.270	2,23%	161,39	161,00	165,46	165,16
07/07/2023	230.504	2,96%	158,58	157,1501	162,36	161,56
06/07/2023	124.305	-1,48%	158,20	155,34	158,25	156,91
05/07/2023	213.067	-2,43%	164,30	158,56	162,42	159,26
04/07/2023	73.844	0,09%	164,30	162,30	166,20	163,22
03/07/2023	73.844	0,09%	164,30	162,30	166,20	163,22
30/06/2023	246.333	0,38%	162,59	160,76	165,45	163,08
29/06/2023	509.457	1,12%	158,91	154,72	166,255	162,46
28/06/2023	260.350	-0,56%	161,34	159,864	162,05	160,66
27/06/2023	297.392	0,72%	160,92	159,69	162,20	161,56
26/06/2023	160.180	0,08%	161,43	158,71	163,365	160,41
23/06/2023	236.283	1,63%	156,33	154,78	161,10	160,32
22/06/2023	404.410	-3,60%	158,30	155,76	159,26	157,75
21/06/2023	164.768	-0,70%	164,84	163,31	165,58	163,64
20/06/2023	172.414	-0,95%	164,64	162,464	165,55	164,80
19/06/2023	235.959	-2,32%	170,40	165,45	170,91	166,38
16/06/2023	235.959	-2,32%	170,40	165,45	170,91	166,38
15/06/2023	190.318	1,86%	166,57	165,05	170,76	170,33
14/06/2023	318.269	0,98%	164,93	165,63	170,55	167,22
13/06/2023	162.733	2,39%	162,06	162,17	166,395	165,59
12/06/2023	108.790	1,17%	160,23	159,2619	163,27	161,72
09/06/2023	188.895	-0,87%	162,05	158,24	161,75	159,85
08/06/2023	169.732	-2,38%	166,06	160,74	164,27	161,26
07/06/2023	137.622	2,83%	161,55	161,125	165,635	165,19
06/06/2023	132.305	2,38%	156,89	157,68	161,38	160,65
05/06/2023	134.895	-1,95%	158,76	153,6175	158,00	156,92
02/06/2023	253.152	4,53%	155,07	155,07	160,63	160,04
01/06/2023	123.348	1,60%	150,04	149,65	154,52	153,10
31/05/2023	145.159	-1,26%	155,25	151,815	156,00	153,62
30/05/2023	145.159	-1,26%	155,25	151,815	156,00	153,62
29/05/2023	174.055	0,71%	154,48	154,30	156,32	155,58
26/05/2023	174.055	0,71%	154,48	154,30	156,32	155,58
25/05/2023	155.442	0,54%	153,25	152,32	155,655	154,49
24/05/2023	181.513	-2,97%	156,49	152,88	156,47	153,66
23/05/2023	125.645	-0,35%	157,36	156,875	162,70	158,37
22/05/2023	92.012	-0,16%	159,16	158,02	161,085	158,92