Acuity Brands Inc (AYI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19-05-2023	178.240	-1,04%	160,94	157,365	161,675	159,17
18-05-2023	110.672	1,10%	157,92	157,98	161,249	160,84
17-05-2023	101.992	2,51%	155,57	155,6001	159,64	159,09
16-05-2023	172.130	-2,34%	157,07	155,16	157,59	155,20
15-05-2023	63.189	1,00%	157,52	156,98	159,04	158,91
12-05-2023	97.027	0,33%	158,52	155,785	159,46	157,33
11-05-2023	63.453	-0,16%	155,20	152,60	157,15	156,81
10-05-2023	100.363	-0,16%	159,10	155,34	159,87	157,06
09-05-2023	85.830	-0,61%	156,49	156,46	159,005	157,31
08-05-2023	86.537	0,18%	159,03	157,5731	160,04	158,27
05-05-2023	55.736	1,96%	157,90	156,555	158,98	157,98
04-05-2023	150.430	-3,50%	159,54	153,77	158,87	154,95
03-05-2023	149.032	0,99%	159,45	159,799	162,60	160,57
02-05-2023	149.875	0,06%	157,905	157,145	160,16	159,00
01-05-2023	101.505	0,97%	156,87	156,71	159,79	158,91
28-04-2023	117.851	1,58%	156,01	156,25	158,23	157,38
27-04-2023	216.148	1,08%	153,76	152,80	156,11	154,94
26-04-2023	149.239	-0,74%	154,90	153,12	156,89	153,29
25-04-2023	95.800	-2,46%	157,63	154,30	158,37	154,43
24-04-2023	128.466	0,59%	158,01	156,99	158,89	158,33
21-04-2023	135.900	-1,32%	160,22	156,855	159,895	157,40
20-04-2023	153.946	-1,67%	161,56	158,53	163,37	159,50
19-04-2023	185.464	0,05%	161,15	160,61	163,01	162,20
18-04-2023	255.665	1,23%	160,26	159,865	162,71	162,12
17-04-2023	222.790	1,52%	158,865	157,97	160,22	160,15
14-04-2023	253.897	-0,71%	159,42	157,315	162,10	157,75
13-04-2023	258.298	-0,30%	160,36	154,46	160,04	159,00
12-04-2023	177.650	0,29%	160,07	159,35	162,13	159,48
11-04-2023	223.710	0,35%	158,67	157,80	159,84	159,02
10-04-2023	316.265	-0,12%	158,90	157,82	161,2037	158,47
06-04-2023	367.956	-1,89%	161,65	157,725	161,83	158,66
05-04-2023	422.967	-0,86%	161,37	158,76	163,17	161,72
04-04-2023	649.999	-11,09%	170,89	158,25	172,52	163,00
03-04-2023	228.908	0,33%	184,53	181,76	184,67	183,33
31-03-2023	98.969	1,99%	181,48	179,65	182,85	182,73
30-03-2023	227.536	1,04%	180,00	178,935	182,31	179,17
29-03-2023	159.986	1,77%	175,45	174,11	178,04	177,32
28-03-2023	194.554	0,89%	172,36	171,965	175,54	174,23
27-03-2023	148.563	2,29%	171,60	170,71	175,15	172,70
24-03-2023	297.250	-2,71%	171,37	165,24	171,23	168,84
23-03-2023	258.871	-2,41%	178,79	171,52	179,00	173,54
22-03-2023	173.546	-3,03%	183,93	177,805	183,74	177,83
21-03-2023	237.057	-0,93%	188,24	180,73	188,79	183,38
20-03-2023	152.651	1,62%	181,05	183,7975	186,755	185,10
17-03-2023	106.992	-3,48%	189,16	182,01	186,795	182,15
16-03-2023	122.223	1,77%	183,24	183,955	189,77	188,72
15-03-2023	203.094	-3,47%	186,29	180,745	188,53	185,43
14-03-2023	186.932	2,93%	190,76	188,15	194,185	192,09
13-03-2023	107.303	-1,78%	199,57	183,695	189,63	186,62
10-03-2023	147.674	-4,07%	199,57	188,85	202,90	190,01
09-03-2023	131.043	-1,01%	198,98	197,69	202,90	198,07
08-03-2023	112.132	1,85%	195,69	196,105	200,21	200,08
07-03-2023	86.555	0,84%	195,69	194,24	196,86	196,44
06-03-2023	86.537	-1,35%	198,46	193,70	198,315	194,80
03-03-2023	117.666	1,14%	195,22	193,64	197,49	197,47
02-03-2023	113.589	1,11%	192,68	187,02	195,29	195,25
01-03-2023	163.464	-0,44%	194,72	191,29	194,78	193,10
28-02-2023	136.646	0,53%	193,59	190,91	195,62	193,96
27-02-2023	119.406	1,00%	190,49	191,27	194,47	192,94
24-02-2023	102.066	-1,26%	190,37	189,47	191,825	191,03
23-02-2023	72.753	1,01%	193,19	190,96	194,025	193,46
22-02-2023	75.108	0,08%	191,45	190,77	193,94	191,52
21-02-2023	267.145	-2,57%	193,79	190,51	194,94	191,36
20-02-2023	111.900	1,54%	193,70	191,66	196,50	196,41
17-02-2023	111.900	1,54%	193,70	191,66	196,50	196,41
16-02-2023	70.412	-0,10%	191,305	190,14	195,16	193,44
15-02-2023	69.943	0,49%	191,95	191,0439	194,49	193,63
14-02-2023	111.047	0,60%	191,26	188,16	193,47	192,68
13-02-2023	71.502	1,73%	188,715	187,98	191,38	191,53
10-02-2023	116.429	0,69%	186,85	184,88	188,585	188,27
09-02-2023	232.935	-2,42%	193,72	184,93	194,125	186,98
08-02-2023	103.844	-1,67%	193,70	191,585	195,55	191,62
07-02-2023	147.846	1,70%	191,18	190,00	196,2525	194,87
06-02-2023	104.338	0,00%	191,59	189,23	192,04	191,61
03-02-2023	80.330	0,99%	188,92	188,63	193,09	191,6062
02-02-2023	132.092	-1,03%	191,52	189,30	193,85	189,85
01-02-2023	100.568	1,75%	188,06	187,44	192,58	191,82
31-01-2023	100.233	1,90%	184,05	184,02	188,4597	188,52
30-01-2023	126.322	-0,07%	185,27	183,57	186,335	185,00
27-01-2023	83.767	1,65%	182,18	182,15	185,71	185,12
26-01-2023	82.611	1,02%	182,44	179,64	182,57	182,11
25-01-2023	92.538	1,04%	177,57	175,89	180,279	180,27
24-01-2023	92.570	1,05%	175,01	174,89	179,52	178,42
23-01-2023	84.679	0,38%	175,88	175,10	177,07	176,56
20-01-2023	140.720	1,67%	173,25	171,65	176,195	175,89
19-01-2023	167.883	0,00%	173,02	171,14	174,11	173,00
18-01-2023	196.910	-0,28%	173,90	171,06	175,97	173,00
17-01-2023	201.901	-0,17%	172,80	170,75	175,80	173,48
16-01-2023	88.172	0,80%	169,95	168,22	174,87	173,78
13-01-2023	88.172	0,80%	169,95	168,22	174,87	173,78
12-01-2023	141.516	-1,21%	175,87	171,525	176,99	172,40
11-01-2023	164.032	-0,77%	177,78	173,34	179,286	174,51
10-01-2023	166.616	0,69%	175,03	170,03	175,85	175,86
09-01-2023	348.758	2,88%	174,96	170,86	190,00	174,65
06-01-2023	300.838	-0,46%	169,39	167,33	171,12	167,01
05-01-2023	172.896	-2,22%	170,55	166,955	171,93	167,78
04-01-2023	123.259	2,00%	170,06	166,68	172,13	171,59
03-01-2023	161.987	1,58%	168,07	164,98	169,59	168,23
02-01-2023	88.910	-0,96%	165,82	164,51	167,64	165,61
30-12-2022	88.910	-0,96%	165,82	164,51	167,64	165,61