AECOM (ACM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	179.325	-1,31%	91,12	90,38	91,62	90,56
16/07/2024	469.489	5,16%	88,14	88,16	91,84	91,76
15/07/2024	234.517	0,12%	87,27	86,99	88,31	87,26
12/07/2024	322.817	1,18%	84,76	86,40	88,20	87,16
11/07/2024	485.100	2,90%	84,76	84,44	86,78	86,14
10/07/2024	541.470	1,63%	83,42	82,24	83,98	83,71
09/07/2024	311.010	-1,26%	83,42	82,23	83,77	82,37
08/07/2024	427.941	-1,21%	84,665	83,43	84,66	83,42
05/07/2024	568.716	-2,91%	85,935	84,20	86,27	84,44
04/07/2024	194.144	1,82%	86,05	85,2415	86,97	86,97
03/07/2024	193.899	1,41%	86,05	85,2415	86,97	86,62
02/07/2024	278.905	-0,05%	85,69	85,11	86,105	85,64
01/07/2024	275.259	-2,79%	88,34	85,41	88,40	85,68
28/06/2024	280.540	-0,84%	89,30	87,55	89,45	88,14
27/06/2024	735.573	0,34%	88,89	88,19	89,455	88,89
26/06/2024	445.027	-0,75%	88,72	88,17	89,06	88,59
25/06/2024	231.988	-2,02%	91,16	88,54	91,115	89,26
24/06/2024	386.679	1,47%	90,02	90,19	91,90	91,10
21/06/2024	200.422	0,98%	89,04	88,055	89,90	89,78
20/06/2024	334.512	0,52%	88,42	88,38	89,52	88,91
19/06/2024	268.396	-0,05%	88,55	87,77	88,9445	88,45
18/06/2024	234.566	-0,05%	88,55	87,77	88,9445	88,45
17/06/2024	251.340	2,19%	86,395	86,14	88,88	88,49
14/06/2024	275.378	-1,07%	86,40	85,7901	87,17	86,59
13/06/2024	524.237	-0,46%	87,47	86,89	87,95	87,53
12/06/2024	334.892	2,21%	86,88	86,543	88,32	87,93
11/06/2024	231.708	0,32%	84,90	84,77	86,08	86,03
10/06/2024	279.089	-0,05%	85,50	84,81	86,53	85,76
07/06/2024	568.293	0,53%	85,35	84,78	86,00	85,80
06/06/2024	204.107	-1,04%	86,17	85,04	86,30	85,35
05/06/2024	267.048	1,35%	85,71	84,75	86,309	86,235
04/06/2024	350.926	-0,74%	85,57	84,56	85,675	85,09
03/06/2024	404.116	-1,86%	86,02	84,91	87,52	85,72
31/05/2024	544.225	1,72%	86,02	84,99	87,38	87,34
30/05/2024	336.134	0,43%	85,42	84,8202	86,56	85,86
29/05/2024	381.407	-1,13%	85,44	85,18	85,9342	85,49
28/05/2024	468.006	-2,84%	89,10	86,11	89,40	86,47
27/05/2024	0	-0,28%	89,92	88,68	89,98	89,00
24/05/2024	300.639	-0,28%	89,92	88,68	89,98	89,00
23/05/2024	409.484	0,01%	89,38	88,84	89,93	89,25
22/05/2024	289.668	-1,00%	90,31	88,58	90,55	89,24
21/05/2024	261.100	0,64%	89,05	88,59	90,135	90,14
20/05/2024	159.336	-0,06%	89,63	89,345	89,91	89,57
17/05/2024	221.186	0,01%	89,57	89,31	90,08	89,62
16/05/2024	365.107	-1,63%	92,03	89,49	90,94	89,61
15/05/2024	291.826	-0,39%	92,03	91,04	92,33	91,08
14/05/2024	356.750	-0,61%	93,35	91,10	92,585	91,44
13/05/2024	194.101	-1,13%	93,35	91,78	93,335	92,00
10/05/2024	354.548	0,38%	93,56	93,00	94,40	93,05
09/05/2024	362.881	0,47%	92,75	91,75	93,355	92,70
08/05/2024	302.090	-0,93%	95,95	91,805	94,37	92,27
07/05/2024	895.414	-3,27%	95,93	91,26	96,90	93,14
06/05/2024	400.788	1,66%	95,93	95,89	97,075	96,29
03/05/2024	229.188	0,52%	95,22	94,19	95,33	94,72
02/05/2024	202.173	1,42%	92,86	92,395	94,23	94,23
01/05/2024	165.417	0,60%	93,76	92,04	93,94	92,91
30/04/2024	194.008	-1,72%	93,76	92,34	94,34	92,36
29/04/2024	256.126	-0,07%	94,50	93,68	95,41	93,98
26/04/2024	180.912	0,49%	93,38	93,36	94,62	94,05
25/04/2024	175.447	-0,45%	93,16	92,76	94,05	93,59
24/04/2024	189.521	0,14%	93,60	93,52	94,655	94,01
23/04/2024	192.176	1,57%	93,00	92,57	94,64	93,88
22/04/2024	174.029	-0,75%	94,17	92,64	94,17	92,65
19/04/2024	201.160	0,12%	93,29	92,76	93,66	93,35
18/04/2024	241.320	0,77%	92,95	92,625	94,04	93,24
17/04/2024	265.045	-1,48%	94,16	92,21	94,31	92,53
16/04/2024	250.545	0,25%	95,28	92,5801	94,29	93,92
15/04/2024	509.881	0,09%	95,28	93,12	95,012	93,69
12/04/2024	150.804	-1,98%	95,04	93,2295	95,365	93,61
11/04/2024	155.141	0,56%	94,96	94,26	95,93	95,50
10/04/2024	161.136	-1,22%	98,15	94,26	96,09	94,97
09/04/2024	229.469	-1,61%	98,15	95,94	98,19	96,14
08/04/2024	191.748	0,33%	98,05	97,35	98,15	97,71
05/04/2024	230.355	0,33%	97,085	96,855	97,80	97,39
04/04/2024	275.404	-0,73%	98,21	96,555	98,65	97,07
03/04/2024	267.293	0,80%	96,78	96,69	97,96	97,78
02/04/2024	202.759	-0,76%	96,78	96,5365	97,30	97,00
01/04/2024	234.984	-0,35%	97,84	97,22	98,69	97,74
28/03/2024	351.817	0,79%	97,56	97,09	98,70	98,08
27/03/2024	223.839	0,47%	97,56	96,57	97,625	97,31
26/03/2024	313.304	1,05%	96,48	96,20	97,355	96,86
25/03/2024	738.363	-1,80%	97,80	95,40	97,9699	95,85
22/03/2024	260.506	-0,80%	98,37	97,225	98,64	97,61
21/03/2024	651.512	2,92%	96,65	96,2205	98,465	98,40
20/03/2024	688.257	2,08%	93,80	93,735	95,93	95,61
19/03/2024	447.883	2,26%	91,59	91,30	93,775	93,66
18/03/2024	333.368	0,01%	90,88	91,29	92,57	91,59
15/03/2024	328.330	0,80%	90,88	90,37	91,90	91,58
14/03/2024	269.755	-0,65%	91,69	90,11	92,28	90,85
13/03/2024	195.708	-0,49%	91,40	91,19	92,19	91,44
12/03/2024	255.732	0,59%	91,40	90,97	91,975	91,89
11/03/2024	219.218	-0,41%	90,87	89,96	91,545	91,35
08/03/2024	381.429	1,24%	90,87	91,06	91,92	91,73
07/03/2024	325.044	1,31%	89,67	89,6175	91,09	90,61
06/03/2024	262.744	0,98%	89,23	88,96	89,88	89,44
05/03/2024	289.222	-1,38%	89,33	88,28	89,828	88,57
04/03/2024	198.986	0,48%	89,54	89,165	89,925	89,81
01/03/2024	266.867	0,62%	89,12	88,74	89,65	89,38
29/02/2024	435.483	-0,43%	89,65	88,47	90,04	88,83
28/02/2024	244.797	-0,21%	90,05	89,00	89,94	89,21