Acuity Brands Inc (AYI)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 22/01/2026 |
193.767 |
-0,16%
|
312,07
|
310,505
|
317,50
|
311,57
|
| 21/01/2026 |
256.777 |
0,78%
|
310,90
|
307,42
|
315,55
|
312,07
|
| 20/01/2026 |
172.069 |
-3,36%
|
315,00
|
309,41
|
324,9999
|
309,67
|
| 16/01/2026 |
224.263 |
-0,12%
|
320,82
|
317,99
|
324,04
|
320,43
|
| 15/01/2026 |
285.490 |
0,51%
|
319,20
|
317,55
|
325,00
|
320,82
|
| 14/01/2026 |
256.812 |
-2,01%
|
325,73
|
317,05
|
329,69
|
319,20
|
| 13/01/2026 |
648.490 |
3,08%
|
318,55
|
315,07
|
326,54
|
325,73
|
| 12/01/2026 |
387.367 |
-2,93%
|
325,00
|
315,21
|
325,00
|
316,00
|
| 09/01/2026 |
510.977 |
1,02%
|
321,21
|
312,36
|
326,46
|
325,55
|
| 08/01/2026 |
698.851 |
-15,24%
|
347,70
|
312,12
|
347,70
|
322,26
|
| 07/01/2026 |
217.729 |
-1,48%
|
384,08
|
366,83
|
384,08
|
369,79
|
| 06/01/2026 |
190.140 |
-0,35%
|
376,00
|
362,5301
|
377,45
|
375,36
|
| 05/01/2026 |
244.765 |
0,90%
|
375,00
|
374,66
|
380,1699
|
376,69
|
| 02/01/2026 |
195.127 |
3,69%
|
363,29
|
360,30
|
373,34
|
373,33
|
| 31/12/2025 |
84.159 |
-1,34%
|
366,35
|
359,26
|
369,50
|
360,04
|
| 30/12/2025 |
57.717 |
-1,13%
|
369,08
|
360,24
|
371,13
|
360,24
|
| 29/12/2025 |
79.853 |
-1,14%
|
372,00
|
368,08
|
374,958
|
369,08
|
| 26/12/2025 |
75.150 |
0,26%
|
371,67
|
367,0101
|
374,35
|
373,32
|
| 24/12/2025 |
64.861 |
0,27%
|
371,33
|
366,54
|
374,265
|
372,34
|
| 23/12/2025 |
100.314 |
0,95%
|
367,85
|
364,64
|
372,44
|
371,34
|
| 22/12/2025 |
106.858 |
1,38%
|
362,84
|
355,984
|
373,07
|
367,85
|
| 19/12/2025 |
119.368 |
0,84%
|
362,45
|
357,9801
|
365,49
|
362,84
|
| 18/12/2025 |
132.360 |
2,66%
|
350,51
|
350,375
|
361,12
|
359,83
|
| 17/12/2025 |
140.753 |
-1,91%
|
358,78
|
348,94
|
360,6995
|
350,51
|
| 16/12/2025 |
112.325 |
-1,03%
|
361,643
|
354,02
|
362,01
|
357,34
|
| 15/12/2025 |
143.754 |
-0,99%
|
367,01
|
357,46
|
369,205
|
361,07
|
| 12/12/2025 |
217.151 |
-2,66%
|
376,32
|
361,3001
|
376,32
|
364,68
|
| 11/12/2025 |
146.882 |
0,62%
|
372,35
|
368,13
|
376,66
|
374,64
|
| 10/12/2025 |
134.220 |
0,37%
|
369,00
|
368,97
|
377,15
|
372,38
|
| 09/12/2025 |
64.860 |
-0,34%
|
373,36
|
368,60
|
375,06
|
371,00
|
| 08/12/2025 |
62.353 |
0,07%
|
372,22
|
367,7655
|
376,90
|
372,25
|
| 05/12/2025 |
133.092 |
-0,73%
|
375,12
|
370,74
|
378,71
|
371,99
|
| 04/12/2025 |
86.162 |
1,41%
|
368,61
|
362,00
|
379,16
|
374,72
|
| 03/12/2025 |
162.252 |
1,58%
|
365,56
|
361,2301
|
375,89
|
369,51
|
| 02/12/2025 |
109.836 |
0,17%
|
353,595
|
353,595
|
367,325
|
363,75
|
| 01/12/2025 |
98.366 |
-0,90%
|
365,77
|
356,6733
|
369,79
|
363,15
|
| 28/11/2025 |
28.432 |
0,12%
|
367,88
|
365,02
|
369,35
|
366,42
|
| 26/11/2025 |
71.273 |
0,55%
|
363,98
|
357,62
|
370,00
|
365,97
|
| 25/11/2025 |
112.006 |
2,47%
|
356,32
|
353,08
|
364,94
|
363,98
|
| 24/11/2025 |
190.040 |
1,68%
|
350,00
|
349,74
|
361,6973
|
355,22
|
| 21/11/2025 |
109.185 |
2,25%
|
341,24
|
340,885
|
354,67
|
349,36
|
| 20/11/2025 |
116.186 |
-1,97%
|
355,23
|
339,24
|
359,805
|
341,65
|
| 19/11/2025 |
94.510 |
0,92%
|
348,77
|
345,70
|
353,24
|
348,52
|
| 18/11/2025 |
127.900 |
0,90%
|
338,14
|
335,50
|
351,43
|
345,24
|
| 17/11/2025 |
150.155 |
-2,61%
|
351,31
|
340,50
|
354,373
|
342,59
|
| 14/11/2025 |
92.356 |
-0,85%
|
353,46
|
341,54
|
355,34
|
350,47
|
| 13/11/2025 |
79.307 |
-2,22%
|
361,41
|
350,74
|
362,81
|
353,46
|
| 12/11/2025 |
60.206 |
0,66%
|
361,95
|
359,04
|
365,59
|
361,41
|
| 11/11/2025 |
66.714 |
-1,15%
|
363,94
|
356,92
|
365,75
|
359,03
|
| 10/11/2025 |
93.254 |
0,76%
|
360,49
|
358,41
|
367,65
|
363,22
|
| 07/11/2025 |
103.010 |
0,52%
|
354,90
|
351,40
|
360,6574
|
360,49
|
| 06/11/2025 |
78.055 |
-1,52%
|
365,37
|
357,16
|
367,5805
|
358,20
|
| 05/11/2025 |
55.801 |
0,63%
|
361,22
|
358,77
|
367,99
|
363,56
|
| 04/11/2025 |
111.502 |
-1,35%
|
362,99
|
357,35
|
363,3025
|
361,22
|
| 03/11/2025 |
95.267 |
0,16%
|
365,05
|
363,35
|
369,255
|
365,62
|
| 31/10/2025 |
80.909 |
1,47%
|
359,28
|
359,28
|
366,78
|
365,05
|
| 30/10/2025 |
68.789 |
-0,55%
|
358,50
|
358,50
|
369,97
|
359,89
|
| 29/10/2025 |
121.988 |
-0,41%
|
363,00
|
359,7633
|
369,356
|
361,50
|
| 28/10/2025 |
164.077 |
-2,01%
|
371,40
|
362,175
|
371,40
|
363,00
|
| 27/10/2025 |
112.058 |
0,60%
|
369,78
|
364,28
|
374,50
|
370,46
|
| 24/10/2025 |
88.456 |
-0,56%
|
373,41
|
365,38
|
373,47
|
368,27
|
| 23/10/2025 |
122.135 |
3,65%
|
358,33
|
357,08
|
372,29
|
370,34
|
| 22/10/2025 |
95.473 |
-2,09%
|
364,93
|
354,17
|
366,6728
|
357,30
|
| 21/10/2025 |
106.370 |
0,16%
|
365,49
|
360,175
|
368,71
|
364,93
|
| 20/10/2025 |
76.194 |
2,18%
|
363,00
|
354,4001
|
368,52
|
364,36
|
| 17/10/2025 |
109.993 |
-1,18%
|
361,04
|
355,84
|
364,88
|
356,60
|
| 16/10/2025 |
70.939 |
-1,34%
|
369,60
|
358,75
|
369,91
|
360,87
|
| 15/10/2025 |
97.059 |
0,97%
|
366,49
|
360,06
|
372,64
|
365,95
|
| 14/10/2025 |
123.723 |
0,77%
|
353,55
|
351,93
|
366,57
|
362,58
|
| 13/10/2025 |
123.822 |
3,41%
|
347,915
|
347,915
|
361,39
|
359,63
|
| 10/10/2025 |
261.370 |
-3,74%
|
361,55
|
347,01
|
364,7125
|
347,78
|
| 09/10/2025 |
146.360 |
0,00%
|
361,05
|
359,035
|
365,22
|
360,66
|
| 08/10/2025 |
185.788 |
3,98%
|
346,34
|
345,21
|
361,54
|
360,65
|
| 07/10/2025 |
152.650 |
-1,25%
|
350,47
|
344,03
|
356,375
|
346,86
|
| 06/10/2025 |
146.657 |
-0,48%
|
356,81
|
349,88
|
356,81
|
351,24
|
| 03/10/2025 |
118.528 |
-0,90%
|
358,82
|
352,58
|
360,95
|
352,95
|
| 02/10/2025 |
258.777 |
-1,89%
|
365,51
|
354,4596
|
369,48
|
356,14
|
| 01/10/2025 |
463.216 |
5,40%
|
355,00
|
352,3007
|
375,67
|
363,00
|
| 30/09/2025 |
398.441 |
1,74%
|
336,00
|
336,00
|
347,32
|
344,39
|
| 29/09/2025 |
171.082 |
0,13%
|
338,64
|
335,628
|
343,99
|
339,11
|
| 26/09/2025 |
142.718 |
1,43%
|
334,23
|
330,0701
|
341,4788
|
338,64
|
| 25/09/2025 |
197.423 |
-1,78%
|
340,93
|
331,77
|
340,93
|
334,23
|
| 24/09/2025 |
74.714 |
0,69%
|
338,45
|
337,655
|
345,21
|
340,93
|
| 23/09/2025 |
178.053 |
-0,18%
|
339,07
|
336,9735
|
348,935
|
338,45
|
| 22/09/2025 |
104.621 |
0,80%
|
337,70
|
334,10
|
343,42
|
339,07
|
| 19/09/2025 |
119.406 |
-2,51%
|
344,52
|
335,88
|
346,6867
|
336,69
|
| 18/09/2025 |
99.024 |
1,54%
|
343,72
|
339,41
|
346,305
|
344,52
|
| 17/09/2025 |
125.847 |
-0,44%
|
341,83
|
337,50
|
349,3899
|
339,70
|
| 16/09/2025 |
111.831 |
0,21%
|
341,61
|
337,67
|
342,625
|
341,25
|
| 15/09/2025 |
73.889 |
1,66%
|
336,76
|
335,2394
|
342,67
|
340,71
|
| 12/09/2025 |
197.520 |
-0,91%
|
337,91
|
336,06
|
342,72
|
336,06
|
| 11/09/2025 |
129.945 |
2,82%
|
330,90
|
328,915
|
340,40
|
339,44
|
| 10/09/2025 |
138.933 |
0,74%
|
328,00
|
326,11
|
335,365
|
330,31
|
| 09/09/2025 |
142.396 |
-2,70%
|
337,47
|
328,34
|
338,31
|
328,41
|
| 08/09/2025 |
71.755 |
-0,28%
|
338,33
|
333,64
|
340,2499
|
337,47
|
| 05/09/2025 |
75.122 |
-0,32%
|
339,40
|
334,625
|
345,30
|
338,33
|
| 04/09/2025 |
71.697 |
2,12%
|
331,89
|
328,945
|
339,64
|
339,40
|
| 03/09/2025 |
70.732 |
-0,27%
|
333,26
|
328,44
|
335,28
|
332,37
|
| 02/09/2025 |
159.347 |
2,09%
|
327,61
|
327,175
|
334,6888
|
333,28
|
| 29/08/2025 |
114.084 |
-0,90%
|
329,43
|
324,145
|
330,02
|
326,47
|
