Acuity Brands Inc (AYI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	103.627	1,24%	165,92	164,01	169,095	167,21
28/12/2022	40.172	-1,67%	168,69	164,82	168,77	165,16
27/12/2022	81.139	0,97%	168,81	165,395	168,92	167,97
23/12/2022	33.505	-0,41%	165,50	163,76	165,73	164,88
22/12/2022	111.107	-1,94%	165,88	163,36	166,919	165,56
21/12/2022	75.127	1,39%	168,81	166,85	169,26	168,84
20/12/2022	132.440	0,20%	164,66	164,88	167,31	166,53
19/12/2022	121.238	0,03%	165,28	165,59	168,48	166,20
16/12/2022	248.543	-4,70%	170,57	161,73	169,41	166,15
15/12/2022	113.391	-2,11%	175,46	171,36	176,33	174,35
14/12/2022	98.704	-1,30%	179,59	176,50	181,14	178,10
13/12/2022	78.925	-0,14%	185,98	178,775	190,59	180,45
12/12/2022	92.282	1,92%	178,02	177,50	181,33	180,71
09/12/2022	60.102	-0,84%	178,05	176,63	179,99	177,31
08/12/2022	89.601	-1,77%	183,63	178,24	184,27	178,82
07/12/2022	115.332	1,07%	180,10	179,17	184,63	182,05
06/12/2022	351.437	-0,55%	182,01	177,12	182,56	180,12
05/12/2022	458.049	-4,26%	185,34	180,39	185,90	181,11
02/12/2022	246.607	0,15%	185,72	185,72	190,24	189,00
01/12/2022	450.114	0,23%	189,37	185,52	190,16	188,72
30/11/2022	416.731	0,22%	188,36	181,76	188,36	188,29
29/11/2022	342.626	0,33%	188,25	187,13	189,72	187,88
28/11/2022	308.523	-2,03%	188,16	185,02	190,1067	186,90
25/11/2022	134.476	0,07%	191,80	189,87	192,38	190,78
24/11/2022	255.344	-0,75%	192,12	189,97	193,325	190,64
23/11/2022	255.344	-0,75%	192,12	189,97	193,325	190,64
22/11/2022	247.892	2,42%	188,525	188,82	192,02	192,07
21/11/2022	195.506	0,71%	186,71	186,32	189,37	187,53
18/11/2022	412.707	2,17%	186,21	183,32	186,56	186,21
17/11/2022	550.927	-3,23%	184,84	179,75	186,18	182,26
16/11/2022	306.819	-1,51%	187,74	186,11	189,9725	188,34
15/11/2022	595.104	2,19%	188,35	188,05	192,655	190,5236
14/11/2022	102.497	-2,32%	189,88	186,37	191,229	186,45
11/11/2022	155.439	-2,92%	197,03	190,58	198,85	190,87
10/11/2022	108.767	6,46%	192,05	191,765	197,77	196,61
09/11/2022	126.769	-1,84%	186,99	182,97	189,85	184,81
08/11/2022	172.499	1,45%	185,98	185,1551	190,20	188,27
07/11/2022	106.075	2,62%	182,65	179,855	185,71	185,385
04/11/2022	125.859	1,65%	181,68	177,88	183,31	180,6225
03/11/2022	111.332	-1,40%	177,80	176,15	180,06	177,69
02/11/2022	60.328	-2,82%	184,15	179,505	186,10	180,21
01/11/2022	71.520	1,01%	185,19	183,57	186,30	185,43
31/10/2022	61.235	-0,26%	183,00	181,8947	184,36	183,57
28/10/2022	73.578	2,12%	179,62	179,03	185,43	184,115
27/10/2022	125.202	-0,85%	183,56	179,99	185,80	180,30
26/10/2022	132.092	-1,58%	185,575	181,685	186,005	181,84
25/10/2022	139.963	3,94%	177,72	179,47	184,94	184,76
24/10/2022	129.792	2,15%	175,05	174,825	178,78	177,75
21/10/2022	103.598	4,37%	167,88	165,83	174,315	173,87
20/10/2022	135.828	-3,03%	173,32	166,16	173,97	166,56
19/10/2022	117.075	-1,86%	174,80	170,29	175,20	171,77
18/10/2022	117.041	2,46%	176,77	173,81	177,22	175,11
17/10/2022	129.888	3,61%	168,36	167,23	170,96	170,90
14/10/2022	139.430	-3,58%	172,44	164,345	171,69	164,94
13/10/2022	202.288	2,14%	164,70	162,96	173,63	171,20
12/10/2022	194.268	0,74%	166,96	166,02	170,38	167,61
11/10/2022	247.174	3,18%	160,42	160,10	169,205	166,38
10/10/2022	118.341	2,57%	158,11	157,5881	161,545	161,25
07/10/2022	183.015	-4,34%	161,57	155,285	161,82	157,21
06/10/2022	156.176	-2,86%	169,35	163,7901	169,98	164,51
05/10/2022	262.466	1,10%	166,38	164,47	170,75	169,35
04/10/2022	404.869	4,92%	172,88	165,56	173,00	167,50
03/10/2022	184.242	1,38%	157,47	157,47	163,04	159,649
30/09/2022	214.293	2,13%	154,00	153,32	160,26	157,47
29/09/2022	174.568	-2,19%	154,43	152,935	154,93	154,24
28/09/2022	169.693	2,73%	154,16	153,65	159,17	157,70
27/09/2022	176.559	-2,46%	158,31	152,3946	158,78	153,51
26/09/2022	135.061	-0,45%	158,85	157,27	161,25	157,38
23/09/2022	116.385	-0,35%	156,85	155,69	158,71	158,09
22/09/2022	139.518	-2,98%	164,36	158,30	163,805	158,64
21/09/2022	239.890	0,89%	163,58	161,75	168,80	163,51
20/09/2022	201.276	-0,63%	161,71	160,55	163,415	162,07
19/09/2022	220.019	5,23%	154,36	155,35	163,45	163,10
16/09/2022	214.989	-2,77%	156,49	153,58	157,11	155,00
15/09/2022	185.059	-1,93%	162,05	159,24	164,69	159,41
14/09/2022	172.233	-0,25%	162,98	159,49	163,39	162,55
13/09/2022	153.986	-6,02%	169,01	161,67	169,2635	162,96
12/09/2022	107.198	1,09%	172,63	171,69	175,43	173,39
09/09/2022	101.979	3,01%	167,635	167,39	171,77	171,52
08/09/2022	90.751	1,20%	163,57	161,86	167,28	166,51
07/09/2022	112.666	1,85%	160,625	159,40	165,11	163,2724
06/09/2022	185.809	0,10%	159,69	156,47	160,359	160,31
05/09/2022	114.187	-1,83%	164,11	159,40	164,885	160,15
02/09/2022	114.187	-1,83%	164,11	159,40	164,885	160,15
01/09/2022	78.503	-0,48%	162,59	160,59	163,29	163,14
31/08/2022	80.124	-1,46%	165,88	163,40	165,84	163,93
30/08/2022	76.061	-1,42%	169,45	166,17	169,49	166,35
29/08/2022	125.215	-1,72%	168,87	163,95	170,43	168,74
26/08/2022	56.771	-5,13%	180,27	171,56	181,22	171,70
25/08/2022	48.484	0,98%	179,39	180,29	182,685	180,98
24/08/2022	41.106	0,29%	179,60	178,86	181,01	179,11
23/08/2022	52.835	-0,12%	179,65	178,57	181,69	178,60
22/08/2022	54.992	-3,02%	180,78	178,76	181,895	178,82
19/08/2022	61.197	-1,29%	185,42	182,63	186,09	184,39
18/08/2022	40.548	0,51%	186,46	185,48	187,50	186,80
17/08/2022	104.658	0,02%	184,01	182,80	186,49	185,86
16/08/2022	83.275	1,47%	182,84	181,61	186,975	185,85
15/08/2022	59.015	-0,05%	182,53	182,39	184,39	183,15
12/08/2022	56.124	0,93%	181,34	181,20	184,285	183,24
11/08/2022	83.317	1,23%	180,22	180,335	184,24	181,55