AECOM (ACM)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/10/2026 |
441.892 |
-0,63%
|
61,00
|
58,72
|
61,00
|
60,45
|
| 22/10/2026 |
435.536 |
2,25%
|
59,43
|
58,87
|
60,99
|
60,83
|
| 21/10/2026 |
531.196 |
0,89%
|
58,99
|
58,97
|
60,00
|
59,49
|
| 20/10/2026 |
450.834 |
1,67%
|
58,60
|
57,248
|
59,36
|
58,99
|
| 19/10/2026 |
546.624 |
-1,56%
|
58,99
|
57,68
|
58,99
|
58,02
|
| 16/10/2026 |
485.343 |
-0,25%
|
59,37
|
58,68
|
60,08
|
58,94
|
| 15/10/2026 |
544.779 |
1,30%
|
58,93
|
58,30
|
59,70
|
59,09
|
| 14/10/2026 |
658.562 |
-1,14%
|
59,26
|
57,555
|
59,65
|
58,35
|
| 13/10/2026 |
569.397 |
0,70%
|
58,9452
|
58,46
|
59,705
|
59,08
|
| 12/10/2026 |
404.485 |
-0,46%
|
59,6931
|
58,61
|
59,86
|
59,01
|
| 09/10/2026 |
488.995 |
-0,27%
|
59,00
|
58,615
|
59,80
|
59,28
|
| 08/10/2026 |
446.314 |
2,03%
|
58,20
|
57,31
|
59,535
|
59,46
|
| 07/10/2026 |
776.752 |
-3,13%
|
59,60
|
56,39
|
59,7363
|
58,28
|
| 06/10/2026 |
377.022 |
0,72%
|
59,76
|
59,3101
|
61,00
|
60,16
|
| 05/10/2026 |
552.621 |
0,17%
|
60,00
|
59,0366
|
60,97
|
59,76
|
| 02/10/2026 |
637.081 |
0,10%
|
60,20
|
58,74
|
60,521
|
59,66
|
| 01/10/2026 |
583.145 |
1,10%
|
60,00
|
58,94
|
60,95
|
59,60
|
| 30/09/2026 |
646.612 |
0,17%
|
58,85
|
58,85
|
59,83
|
58,95
|
| 29/09/2026 |
583.285 |
-0,96%
|
59,90
|
58,52
|
60,555
|
58,85
|
| 28/09/2026 |
1.062.476 |
-2,41%
|
61,121
|
58,0823
|
61,121
|
59,42
|
| 25/09/2026 |
1.600.440 |
4,17%
|
60,00
|
58,4163
|
61,89
|
60,89
|
| 24/09/2026 |
592.871 |
-4,83%
|
61,12
|
58,43
|
61,74
|
58,52
|
| 23/09/2026 |
515.378 |
-1,32%
|
62,50
|
61,40
|
62,726
|
61,45
|
| 22/09/2026 |
564.556 |
-1,05%
|
63,50
|
62,06
|
63,99
|
62,27
|
| 21/09/2026 |
515.229 |
1,62%
|
62,98
|
61,915
|
63,0181
|
62,93
|
| 18/09/2026 |
743.595 |
-2,24%
|
63,55
|
61,89
|
64,09
|
61,99
|
| 17/09/2026 |
417.736 |
0,92%
|
63,50
|
62,40
|
65,00
|
63,41
|
| 16/09/2026 |
581.184 |
-2,07%
|
64,10
|
62,70
|
64,814
|
62,81
|
| 15/09/2026 |
636.825 |
-0,68%
|
65,4675
|
63,55
|
65,60
|
64,16
|
| 14/09/2026 |
583.508 |
1,71%
|
63,60
|
63,30
|
65,18
|
64,60
|
| 11/09/2026 |
409.194 |
1,02%
|
64,08
|
62,88
|
65,00
|
63,53
|
| 10/09/2026 |
633.054 |
-1,77%
|
63,60
|
62,47
|
64,35
|
62,89
|
| 09/09/2026 |
724.503 |
-3,06%
|
66,10
|
63,28
|
66,10
|
64,02
|
| 08/09/2026 |
485.724 |
-0,71%
|
65,05
|
65,05
|
67,29
|
66,04
|
| 04/09/2026 |
552.888 |
-0,40%
|
66,50
|
65,60
|
67,305
|
66,58
|
| 03/09/2026 |
583.479 |
0,41%
|
67,00
|
65,845
|
68,15
|
66,83
|
| 02/09/2026 |
549.633 |
0,31%
|
66,20
|
65,4101
|
66,615
|
66,46
|
| 01/09/2026 |
1.110.829 |
-1,76%
|
67,43
|
65,46
|
69,9027
|
66,23
|
| 31/08/2026 |
2.360.988 |
-2,69%
|
69,50
|
67,27
|
69,60
|
67,43
|
| 28/08/2026 |
4.208.011 |
4,54%
|
66,41
|
65,895
|
70,50
|
69,17
|
| 27/08/2026 |
1.075.554 |
1,74%
|
65,42
|
64,37
|
66,32
|
66,24
|
| 26/08/2026 |
1.007.528 |
3,76%
|
62,99
|
62,78
|
65,56
|
65,11
|
| 25/08/2026 |
752.436 |
-3,40%
|
65,40
|
61,775
|
65,50
|
62,78
|
| 24/08/2026 |
845.388 |
0,29%
|
64,98
|
64,2645
|
65,4232
|
64,99
|
| 21/08/2026 |
646.776 |
-0,58%
|
65,70
|
64,62
|
65,70
|
64,79
|
| 20/08/2026 |
1.257.046 |
0,22%
|
64,50
|
64,074
|
66,05
|
65,18
|
| 19/08/2026 |
1.187.275 |
5,28%
|
62,44
|
61,82
|
65,20
|
65,04
|
| 18/08/2026 |
843.133 |
-0,80%
|
62,22
|
61,72
|
62,6292
|
61,72
|
| 17/08/2026 |
825.320 |
-1,41%
|
63,00
|
61,40
|
63,66
|
62,21
|
| 14/08/2026 |
849.432 |
-0,79%
|
63,22
|
62,2418
|
63,88
|
63,11
|
| 13/08/2026 |
1.449.469 |
4,21%
|
61,55
|
60,3495
|
63,73
|
63,61
|
| 12/08/2026 |
2.171.483 |
-8,91%
|
67,20
|
61,04
|
67,20
|
61,04
|
| 11/08/2026 |
3.233.401 |
-8,66%
|
66,958
|
63,67
|
69,42
|
67,05
|
| 10/08/2026 |
1.380.315 |
-3,20%
|
76,50
|
72,76
|
76,8499
|
73,30
|
| 07/08/2026 |
433.979 |
1,32%
|
75,4143
|
74,93
|
77,00
|
75,845
|
| 06/08/2026 |
447.263 |
0,11%
|
74,70
|
74,55
|
75,99
|
74,93
|
| 05/08/2026 |
525.229 |
-1,05%
|
75,69
|
74,62
|
76,155
|
74,90
|
| 04/08/2026 |
503.370 |
1,46%
|
75,966
|
74,21
|
76,13
|
75,75
|
| 03/08/2026 |
431.873 |
3,33%
|
73,06
|
73,06
|
75,14
|
74,80
|
| 31/07/2026 |
420.575 |
0,88%
|
72,35
|
71,83
|
72,955
|
72,39
|
| 30/07/2026 |
736.973 |
-2,31%
|
74,50
|
69,95
|
75,3675
|
71,76
|
| 29/07/2026 |
929.441 |
-1,32%
|
74,59
|
72,41
|
74,60
|
73,57
|
| 28/07/2026 |
1.142.460 |
5,19%
|
70,84
|
70,84
|
75,46
|
74,44
|
| 27/07/2026 |
489.139 |
0,64%
|
70,61
|
70,45
|
71,76
|
70,96
|
| 24/07/2026 |
572.279 |
4,38%
|
68,60
|
67,93
|
70,96
|
70,56
|
| 23/07/2026 |
567.468 |
0,09%
|
68,31
|
67,44
|
68,86
|
67,65
|
| 22/07/2026 |
495.842 |
-2,13%
|
70,78
|
67,30
|
70,78
|
67,47
|
| 21/07/2026 |
558.204 |
1,40%
|
68,48
|
67,59
|
69,46
|
68,94
|
| 20/07/2026 |
362.729 |
-0,51%
|
68,655
|
67,295
|
68,655
|
67,94
|
| 17/07/2026 |
467.444 |
-2,35%
|
70,29
|
67,54
|
70,29
|
68,29
|
| 16/07/2026 |
470.087 |
1,65%
|
70,00
|
68,68
|
70,08
|
69,95
|
| 15/07/2026 |
567.223 |
0,21%
|
68,5047
|
68,46
|
69,95
|
68,88
|
| 14/07/2026 |
512.982 |
-0,19%
|
69,10
|
68,01
|
69,635
|
68,55
|
| 13/07/2026 |
770.707 |
0,64%
|
68,709
|
67,605
|
68,875
|
68,68
|
| 10/07/2026 |
833.497 |
0,29%
|
67,74
|
67,74
|
69,00
|
68,25
|
| 09/07/2026 |
851.716 |
0,20%
|
68,45
|
66,84
|
68,45
|
68,05
|
| 08/07/2026 |
550.712 |
0,33%
|
68,69
|
66,33
|
68,69
|
67,89
|
| 07/07/2026 |
513.219 |
-2,81%
|
70,00
|
67,105
|
70,4599
|
67,64
|
| 06/07/2026 |
610.611 |
2,66%
|
67,78
|
67,57
|
69,80
|
69,61
|
| 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
|
