AECOM (ACM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	218.736	-0,08%	90,05	89,09	90,00	89,40
26/02/2024	154.416	-0,07%	89,58	89,056	90,23	89,47
23/02/2024	274.003	0,34%	89,25	88,31	89,71	89,53
22/02/2024	176.049	1,27%	89,74	88,3848	89,8199	89,23
21/02/2024	241.384	0,30%	88,31	87,46	88,43	88,11
20/02/2024	338.538	-1,50%	88,31	87,12	88,49	87,85
19/02/2024	191.626	-1,67%	90,67	89,16	90,825	89,19
16/02/2024	191.626	-1,67%	90,67	89,16	90,825	89,19
15/02/2024	238.803	0,96%	90,03	90,13	90,95	90,70
14/02/2024	192.619	1,16%	89,52	88,925	89,84	89,84
13/02/2024	315.785	-1,51%	88,90	88,375	90,44	88,81
12/02/2024	331.085	0,70%	89,94	89,4104	90,25	90,17
09/02/2024	274.160	1,19%	88,75	88,565	89,54	89,54
08/02/2024	444.795	1,33%	87,73	87,26	88,86	88,49
07/02/2024	521.405	-1,42%	89,07	86,77	89,235	87,33
06/02/2024	731.822	-0,18%	89,59	85,472	89,97	88,59
05/02/2024	415.626	-1,65%	88,93	88,07	89,5499	88,75
02/02/2024	588.815	0,57%	89,01	88,7475	90,94	90,24
01/02/2024	1.345.238	1,75%	89,00	88,14	89,9736	89,73
31/01/2024	279.424	-1,68%	89,53	88,14	89,8225	88,19
30/01/2024	407.792	0,09%	89,25	88,66	89,92	89,70
29/01/2024	254.983	0,29%	89,15	88,85	89,775	89,62
26/01/2024	182.591	0,69%	89,15	88,835	89,4999	89,36
25/01/2024	215.946	0,66%	89,15	88,251	89,4381	88,75
24/01/2024	281.613	-0,10%	88,80	87,785	89,1637	88,17
23/01/2024	300.343	-0,59%	89,28	87,425	89,24	88,26
22/01/2024	175.963	0,32%	88,54	88,415	89,11	88,78
19/01/2024	550.552	0,06%	88,54	87,61	88,86	88,50
18/01/2024	177.616	1,19%	87,93	87,84	88,93	88,45
17/01/2024	215.103	-1,60%	88,075	87,40	88,7199	87,41
16/01/2024	444.081	-1,86%	89,73	88,61	90,07	88,83
15/01/2024	391.005	1,06%	90,14	89,61	90,65	90,51
12/01/2024	391.005	1,06%	90,14	89,61	90,65	90,51
11/01/2024	626.504	0,26%	88,52	88,45	89,66	89,56
10/01/2024	406.708	1,11%	88,72	87,89	89,345	89,33
09/01/2024	507.860	-0,80%	88,61	87,24	89,03	88,35
08/01/2024	287.127	0,38%	88,61	88,18	89,03	89,06
05/01/2024	615.092	-0,08%	88,65	88,14	89,90	88,72
04/01/2024	157.270	-0,43%	89,255	88,665	89,525	88,79
03/01/2024	197.023	-2,40%	90,49	88,99	90,50	89,17
02/01/2024	197.251	-0,92%	91,63	91,075	92,57	91,58
29/12/2023	120.298	-0,52%	93,08	92,25	93,10	92,43
28/12/2023	151.627	0,39%	92,61	92,34	93,11	92,91
27/12/2023	162.896	0,34%	92,235	92,23	92,77	92,55
26/12/2023	233.498	0,16%	92,55	92,095	92,79	92,24
22/12/2023	150.616	-0,60%	92,725	91,99	92,864	92,09
21/12/2023	220.030	1,43%	92,045	91,74	92,7865	92,65
20/12/2023	208.947	-2,26%	93,00	91,28	93,725	91,34
19/12/2023	584.251	0,58%	93,15	92,506	93,93	93,45
18/12/2023	290.736	0,68%	92,11	91,87	93,295	92,91
15/12/2023	451.608	-1,08%	92,59	91,97	93,305	92,28
14/12/2023	675.607	0,64%	92,59	92,345	93,8787	93,29
13/12/2023	272.507	0,52%	91,89	91,31	92,97	92,70
12/12/2023	423.276	0,69%	91,10	91,26	93,07	92,22
11/12/2023	421.383	0,40%	91,10	90,18	91,60	91,59
08/12/2023	193.981	-0,30%	90,65	91,03	92,34	91,23
07/12/2023	425.689	0,74%	90,65	90,44	91,99	91,50
06/12/2023	244.900	0,22%	90,17	90,63	91,80	90,83
05/12/2023	401.171	0,03%	90,17	89,68	90,97	90,63
04/12/2023	306.914	1,18%	89,18	88,89	90,62	90,60
01/12/2023	381.109	0,77%	87,87	88,15	89,96	89,54
30/11/2023	491.076	1,21%	87,87	87,545	88,90	88,86
29/11/2023	408.433	0,46%	88,00	87,51	88,115	87,80
28/11/2023	311.215	-1,38%	88,23	87,225	88,608	87,40
27/11/2023	364.034	1,18%	87,49	87,01	89,10	88,62
24/11/2023	128.709	0,14%	87,47	87,49	88,23	87,59
23/11/2023	326.947	0,07%	86,77	86,59	88,29	86,93
22/11/2023	322.802	0,69%	86,77	86,59	88,29	87,47
21/11/2023	268.186	0,01%	86,71	86,97	87,70	86,87
20/11/2023	204.733	-0,14%	86,71	86,41	87,51	86,86
17/11/2023	286.384	-0,01%	87,04	86,79	87,97	86,98
16/11/2023	322.970	-0,14%	86,70	85,865	87,2575	86,99
15/11/2023	478.475	0,82%	86,98	86,40	87,96	87,11
14/11/2023	723.444	7,37%	80,31	83,12	86,66	86,40
13/11/2023	597.297	-3,50%	80,31	80,205	81,25	77,50
10/11/2023	535.117	2,78%	79,00	78,60	80,64	80,31
09/11/2023	302.529	-0,17%	78,62	78,11	79,23	78,14
08/11/2023	285.632	-0,09%	78,62	77,84	78,935	78,27
07/11/2023	309.598	-0,71%	78,93	77,78	78,65	78,34
06/11/2023	213.449	-0,14%	78,93	78,075	79,79	78,90
03/11/2023	260.152	1,56%	79,00	79,01	79,72	79,01
02/11/2023	230.380	2,14%	76,00	75,19	78,16	77,80
01/11/2023	265.535	-0,50%	75,69	75,19	76,20	76,17
31/10/2023	144.033	1,32%	75,69	75,57	76,8499	76,55
30/10/2023	192.152	0,99%	74,82	74,52	75,62	75,55
27/10/2023	152.017	-1,92%	76,02	74,40	76,47	74,8152
26/10/2023	153.845	0,08%	76,68	75,855	76,96	76,28
25/10/2023	240.407	0,16%	76,18	75,39	76,29	76,22
24/10/2023	188.645	-0,78%	77,42	75,77	77,45	76,10
23/10/2023	304.075	-1,64%	77,74	76,54	78,10	76,70
20/10/2023	281.980	-0,17%	78,30	77,30	78,33	77,98
19/10/2023	285.436	-2,31%	82,59	78,01	80,46	78,11
18/10/2023	220.166	-4,53%	81,94	79,935	83,97	79,96
17/10/2023	252.013	1,79%	80,76	81,591	83,97	83,75
16/10/2023	244.908	1,90%	80,76	80,76	82,47	82,28
13/10/2023	307.296	-2,25%	82,95	79,96	82,61	80,75
12/10/2023	179.661	-1,40%	83,68	82,0387	83,73	82,61
11/10/2023	166.280	1,10%	83,07	82,30	83,87	83,78
10/10/2023	152.765	0,35%	82,62	82,50	83,51	82,87
09/10/2023	109.043	0,66%	81,76	81,675	82,79	82,58