AECOM (ACM)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 06/07/2026 |
610.611 |
2,66%
|
67,78
|
67,57
|
69,80
|
69,54
|
| 02/07/2026 |
681.048 |
1,19%
|
67,50
|
66,55
|
68,52
|
67,74
|
| 01/07/2026 |
605.057 |
-3,58%
|
67,54
|
66,81
|
70,28
|
66,86
|
| 30/06/2026 |
1.089.870 |
0,04%
|
70,85
|
68,27
|
70,85
|
69,49
|
| 29/06/2026 |
1.027.546 |
-1,70%
|
71,30
|
69,77
|
71,63
|
69,77
|
| 26/06/2026 |
888.662 |
1,24%
|
69,174
|
69,00
|
71,15
|
71,02
|
| 25/06/2026 |
1.006.164 |
0,29%
|
69,905
|
69,00
|
70,5899
|
70,14
|
| 24/06/2026 |
756.896 |
1,17%
|
69,60
|
68,69
|
70,48
|
69,84
|
| 23/06/2026 |
832.133 |
1,87%
|
69,00
|
67,20
|
69,55
|
69,07
|
| 18/06/2026 |
552.067 |
-0,92%
|
70,06
|
67,86
|
70,355
|
67,86
|
| 17/06/2026 |
565.361 |
-2,32%
|
71,50
|
69,19
|
72,475
|
69,42
|
| 16/06/2026 |
492.389 |
2,01%
|
70,54
|
68,875
|
71,47
|
71,07
|
| 15/06/2026 |
728.512 |
-0,61%
|
71,23
|
69,235
|
71,49
|
69,59
|
| 12/06/2026 |
452.418 |
0,76%
|
70,00
|
68,89
|
70,80
|
70,12
|
| 11/06/2026 |
426.727 |
1,17%
|
68,73
|
67,89
|
70,36
|
69,59
|
| 10/06/2026 |
490.494 |
-3,73%
|
71,262
|
68,48
|
71,35
|
68,58
|
| 09/06/2026 |
406.150 |
0,60%
|
70,85
|
69,85
|
72,6099
|
71,29
|
| 08/06/2026 |
478.667 |
-0,33%
|
71,50
|
69,60
|
71,50
|
70,85
|
| 05/06/2026 |
572.631 |
-2,08%
|
72,31
|
70,55
|
74,2557
|
71,14
|
| 04/06/2026 |
856.151 |
0,31%
|
72,31
|
72,10
|
74,38
|
72,68
|
| 03/06/2026 |
837.387 |
1,62%
|
71,50
|
70,27
|
72,95
|
72,41
|
| 02/06/2026 |
1.268.102 |
-0,96%
|
72,49
|
68,55
|
72,49
|
71,44
|
| 01/06/2026 |
1.199.640 |
4,15%
|
68,95
|
68,76
|
72,70
|
72,25
|
| 29/05/2026 |
1.418.106 |
-2,07%
|
72,00
|
69,26
|
72,00
|
69,37
|
| 28/05/2026 |
869.377 |
-1,10%
|
72,00
|
70,47
|
72,00
|
70,87
|
| 27/05/2026 |
735.154 |
-1,12%
|
72,80
|
71,32
|
73,55
|
71,66
|
| 26/05/2026 |
750.832 |
0,60%
|
73,00
|
70,99
|
73,52
|
72,47
|
| 22/05/2026 |
898.443 |
2,65%
|
70,25
|
70,25
|
72,435
|
72,04
|
| 21/05/2026 |
1.725.922 |
-2,20%
|
71,75
|
69,35
|
72,3197
|
70,18
|
| 20/05/2026 |
1.195.746 |
0,41%
|
71,60
|
68,48
|
72,7599
|
71,47
|
| 19/05/2026 |
771.300 |
-0,41%
|
72,19
|
70,445
|
72,51
|
71,18
|
| 18/05/2026 |
786.761 |
0,25%
|
71,97
|
70,56
|
72,87
|
71,49
|
| 15/05/2026 |
426.384 |
-0,24%
|
71,30
|
70,82
|
73,511
|
71,31
|
| 14/05/2026 |
787.300 |
0,68%
|
71,00
|
70,30
|
71,705
|
71,00
|
| 13/05/2026 |
1.516.144 |
0,82%
|
70,13
|
67,645
|
71,07
|
70,52
|
| 12/05/2026 |
2.058.172 |
-12,04%
|
82,00
|
68,9442
|
82,50
|
69,95
|
| 11/05/2026 |
910.295 |
-0,12%
|
81,22
|
79,15
|
81,69
|
79,50
|
| 08/05/2026 |
519.602 |
-1,01%
|
82,15
|
80,59
|
82,15
|
80,59
|
| 07/05/2026 |
510.521 |
-2,82%
|
84,11
|
81,13
|
85,00
|
81,47
|
| 06/05/2026 |
578.635 |
-0,78%
|
85,74
|
81,40
|
85,8199
|
83,92
|
| 05/05/2026 |
380.717 |
0,67%
|
84,98
|
83,10
|
85,72
|
84,59
|
| 04/05/2026 |
440.507 |
-0,04%
|
84,51
|
83,61
|
85,70
|
84,03
|
| 01/05/2026 |
329.255 |
0,00%
|
84,52
|
83,80
|
85,72
|
84,10
|
| 30/04/2026 |
533.401 |
2,59%
|
80,1096
|
80,1096
|
84,365
|
84,10
|
| 29/04/2026 |
659.735 |
1,11%
|
80,90
|
79,94
|
82,245
|
81,96
|
| 28/04/2026 |
351.321 |
-1,13%
|
81,90
|
80,03
|
82,245
|
81,06
|
| 27/04/2026 |
45.296 |
0,66%
|
80,73
|
80,185
|
81,99
|
81,99
|
| 24/04/2026 |
658.407 |
-0,11%
|
80,8137
|
79,34
|
81,04
|
80,37
|
| 23/04/2026 |
588.616 |
-2,34%
|
83,50
|
79,03
|
83,50
|
80,46
|
| 22/04/2026 |
498.039 |
-3,03%
|
85,00
|
81,96
|
85,575
|
82,39
|
| 21/04/2026 |
585.073 |
-1,71%
|
86,19
|
84,61
|
87,57
|
84,96
|
| 20/04/2026 |
427.370 |
-0,20%
|
87,80
|
85,38
|
87,80
|
86,44
|
| 17/04/2026 |
437.853 |
1,14%
|
86,82
|
85,78
|
87,655
|
86,61
|
| 16/04/2026 |
361.371 |
-0,95%
|
86,155
|
85,32
|
87,9709
|
85,63
|
| 15/04/2026 |
626.084 |
1,56%
|
85,82
|
84,86
|
87,5375
|
86,47
|
| 14/04/2026 |
328.632 |
-0,19%
|
85,87
|
84,93
|
86,275
|
85,14
|
| 13/04/2026 |
647.759 |
2,05%
|
83,815
|
82,67
|
85,30
|
85,30
|
| 10/04/2026 |
348.459 |
-2,26%
|
86,5341
|
83,325
|
86,77
|
83,59
|
| 09/04/2026 |
531.067 |
-0,43%
|
85,65
|
83,8701
|
86,5397
|
85,52
|
| 08/04/2026 |
835.745 |
3,13%
|
88,00
|
85,77
|
88,00
|
85,89
|
| 07/04/2026 |
384.987 |
-2,00%
|
84,81
|
82,85
|
85,4888
|
83,28
|
| 06/04/2026 |
354.569 |
0,32%
|
85,00
|
83,45
|
85,28
|
84,98
|
| 02/04/2026 |
550.536 |
-1,16%
|
84,13
|
83,8853
|
87,295
|
84,71
|
| 01/04/2026 |
490.896 |
1,41%
|
85,50
|
84,51
|
86,935
|
85,70
|
| 31/03/2026 |
568.327 |
1,95%
|
84,1409
|
83,50
|
86,425
|
84,51
|
| 30/03/2026 |
463.296 |
-2,63%
|
86,00
|
83,0209
|
86,07
|
83,21
|
| 27/03/2026 |
266.376 |
-1,67%
|
89,04
|
85,00
|
89,04
|
85,46
|
| 26/03/2026 |
410.935 |
-1,83%
|
87,20
|
86,63
|
90,05
|
86,95
|
| 25/03/2026 |
336.686 |
-0,35%
|
89,36
|
87,50
|
90,90
|
88,54
|
| 24/03/2026 |
488.168 |
-1,34%
|
89,87
|
88,32
|
89,87
|
88,85
|
| 23/03/2026 |
537.476 |
1,72%
|
91,00
|
89,45
|
92,00
|
90,06
|
| 20/03/2026 |
254.160 |
-1,92%
|
90,50
|
88,11
|
90,50
|
88,58
|
| 19/03/2026 |
338.796 |
0,19%
|
90,70
|
88,6501
|
90,7857
|
90,32
|
| 18/03/2026 |
398.493 |
0,36%
|
89,01
|
89,01
|
92,22
|
90,15
|
| 17/03/2026 |
452.460 |
1,37%
|
89,00
|
88,62
|
90,2975
|
89,86
|
| 16/03/2026 |
696.381 |
-2,65%
|
92,63
|
88,34
|
92,79
|
88,65
|
| 13/03/2026 |
724.432 |
1,40%
|
91,28
|
89,37
|
91,585
|
91,06
|
| 12/03/2026 |
426.705 |
-1,93%
|
90,50
|
89,25
|
91,23
|
89,80
|
| 11/03/2026 |
313.657 |
0,22%
|
91,81
|
90,75
|
92,385
|
91,57
|
| 10/03/2026 |
529.138 |
-2,88%
|
94,99
|
91,20
|
94,99
|
91,37
|
| 09/03/2026 |
435.012 |
0,05%
|
92,45
|
90,615
|
94,26
|
94,08
|
| 06/03/2026 |
456.434 |
0,22%
|
92,61
|
91,2914
|
94,92
|
94,06
|
| 05/03/2026 |
498.590 |
-1,69%
|
95,00
|
92,97
|
95,55
|
93,78
|
| 04/03/2026 |
363.552 |
-0,78%
|
96,24
|
94,575
|
97,41
|
95,42
|
| 03/03/2026 |
397.708 |
-1,14%
|
95,57
|
93,64
|
97,36
|
96,17
|
| 02/03/2026 |
408.859 |
-0,71%
|
97,98
|
96,19
|
97,98
|
97,28
|
| 27/02/2026 |
549.754 |
-1,59%
|
97,50
|
95,95
|
98,21
|
97,98
|
| 26/02/2026 |
742.722 |
5,68%
|
94,35
|
94,35
|
99,91
|
99,56
|
| 25/02/2026 |
642.843 |
-1,19%
|
95,34
|
93,65
|
96,90
|
94,21
|
| 24/02/2026 |
692.467 |
2,21%
|
95,00
|
93,00
|
96,19
|
95,34
|
| 23/02/2026 |
1.026.299 |
-4,71%
|
97,16
|
92,725
|
97,91
|
93,28
|
| 20/02/2026 |
894.381 |
1,36%
|
96,50
|
96,19
|
98,185
|
97,89
|
| 19/02/2026 |
1.021.037 |
1,28%
|
95,86
|
94,04
|
96,98
|
96,58
|
| 18/02/2026 |
1.096.267 |
4,53%
|
91,92
|
91,49
|
95,43
|
95,36
|
| 17/02/2026 |
1.181.406 |
3,31%
|
88,31
|
87,00
|
92,6988
|
91,23
|
| 13/02/2026 |
1.454.898 |
-0,08%
|
89,50
|
87,65
|
90,63
|
88,31
|
| 12/02/2026 |
2.484.679 |
-12,37%
|
102,97
|
87,83
|
103,26
|
88,38
|
| 11/02/2026 |
1.390.216 |
-2,95%
|
103,35
|
100,70
|
108,35
|
100,87
|
| 10/02/2026 |
1.721.535 |
1,13%
|
107,69
|
101,2311
|
109,87
|
103,86
|
| 09/02/2026 |
1.218.114 |
3,74%
|
101,04
|
99,96
|
102,81
|
102,70
|
