AECOM (ACM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	133.342	1,66%	80,64	80,565	82,32	82,04
05/10/2023	172.389	-0,24%	81,09	80,29	81,08	80,70
04/10/2023	361.700	1,88%	80,92	79,12	80,96	80,89
03/10/2023	187.162	-1,83%	80,92	79,45	81,145	79,58
02/10/2023	184.037	-2,38%	84,18	80,71	82,82	81,06
29/09/2023	186.708	-0,68%	84,18	82,71	84,24	83,04
28/09/2023	147.481	0,06%	83,40	83,51	84,7468	83,61
27/09/2023	260.048	2,21%	81,73	82,165	83,91	83,56
26/09/2023	250.324	-0,28%	81,73	81,621	82,20	81,75
25/09/2023	289.889	-0,04%	82,02	81,59	82,42	81,98
22/09/2023	320.947	0,27%	82,02	81,9006	82,67	82,01
21/09/2023	271.146	-2,13%	83,315	81,795	83,391	81,79
20/09/2023	433.151	-0,05%	83,315	83,315	84,905	83,57
19/09/2023	463.424	-1,31%	84,82	83,445	85,35	83,61
18/09/2023	233.032	0,94%	84,21	84,01	85,70	84,72
15/09/2023	382.312	-0,08%	83,53	83,11	84,4719	83,93
14/09/2023	281.280	1,72%	83,53	83,07	84,10	84,00
13/09/2023	374.373	-3,42%	85,20	82,33	85,51	82,58
12/09/2023	232.609	0,26%	85,37	84,915	86,29	85,50
11/09/2023	161.741	0,48%	85,24	84,975	85,64	85,28
08/09/2023	156.882	-0,07%	85,055	84,57	85,24	84,87
07/09/2023	232.216	-0,64%	85,36	84,35	85,4899	84,93
06/09/2023	316.404	-1,43%	86,56	85,145	87,175	85,48
05/09/2023	222.832	-2,09%	87,95	85,95	87,55	86,72
04/09/2023	188.857	0,93%	88,55	88,1148	89,365	88,57
01/09/2023	188.857	0,93%	88,55	88,1148	89,365	88,57
31/08/2023	429.604	-0,33%	88,04	87,41	88,69	87,75
30/08/2023	298.840	0,37%	87,80	87,08	88,555	88,04
29/08/2023	197.956	-0,45%	87,43	87,08	87,93	87,72
28/08/2023	198.453	1,44%	87,54	87,16	88,36	88,12
25/08/2023	159.725	0,72%	86,62	86,335	87,59	86,87
24/08/2023	204.497	-2,21%	87,61	86,235	88,43	86,25
23/08/2023	207.219	0,97%	87,33	87,32	88,80	88,20
22/08/2023	261.295	0,56%	87,39	87,00	87,83	87,35
21/08/2023	232.249	-0,04%	86,935	85,91	87,315	86,86
18/08/2023	169.998	0,88%	85,725	85,52	87,27	86,89
17/08/2023	187.272	-1,54%	87,91	86,11	88,18	86,13
16/08/2023	140.722	-0,46%	88,05	87,46	88,67	87,48
15/08/2023	240.841	-2,20%	89,13	87,73	89,22	87,88
14/08/2023	351.203	1,62%	88,29	88,29	89,93	89,86
11/08/2023	459.476	1,20%	87,26	87,02	88,965	88,43
10/08/2023	376.005	2,12%	86,01	85,785	87,614	87,38
09/08/2023	289.160	0,20%	85,47	84,36	86,21	85,57
08/08/2023	467.162	-1,90%	84,99	81,65	85,56	85,40
07/08/2023	602.875	0,54%	86,91	86,88	87,98	86,99
04/08/2023	269.186	-0,35%	86,91	85,315	87,52	86,52
03/08/2023	334.811	-0,61%	86,71	86,37	87,73	86,82
02/08/2023	224.685	-0,17%	86,82	86,98	87,95	87,35
01/08/2023	170.998	0,58%	87,07	86,50	87,56	87,50
31/07/2023	149.150	0,01%	86,36	86,775	87,7699	87,00
28/07/2023	157.535	0,72%	86,36	86,145	87,12	86,99
27/07/2023	276.220	-1,45%	87,53	85,08	87,465	86,37
26/07/2023	232.432	-0,77%	88,26	87,33	88,88	87,64
25/07/2023	175.690	0,52%	87,35	87,15	88,815	88,32
24/07/2023	208.659	-0,66%	88,49	87,15	88,49	87,86
21/07/2023	211.468	-0,56%	89,14	88,31	89,13	88,44
20/07/2023	170.800	0,27%	88,95	88,09	88,945	88,94
19/07/2023	198.835	0,43%	88,39	87,48	88,84	88,70
18/07/2023	211.008	1,15%	87,25	87,425	88,65	88,32
17/07/2023	202.940	0,79%	86,98	86,52	87,4925	87,32
14/07/2023	207.134	-1,11%	87,53	85,86	87,4875	86,64
13/07/2023	245.590	0,82%	87,435	86,90	87,83	87,61
12/07/2023	198.719	-0,47%	88,16	86,74	88,21	86,90
11/07/2023	255.432	0,95%	86,75	86,52	87,56	87,31
10/07/2023	311.643	0,79%	85,90	85,90	86,89	86,49
07/07/2023	340.949	0,40%	85,57	85,23	86,62	85,81
06/07/2023	325.585	0,39%	84,52	84,4025	85,53	85,47
05/07/2023	323.702	-0,47%	84,52	84,01	85,54	85,14
04/07/2023	169.026	1,22%	84,20	84,135	86,04	85,72
03/07/2023	169.026	1,22%	84,20	84,135	86,04	85,72
30/06/2023	344.003	-0,09%	85,03	84,36	85,20	84,69
29/06/2023	276.129	1,97%	83,23	82,90	84,79	84,77
28/06/2023	578.757	-3,01%	85,50	82,97	85,73	83,13
27/06/2023	480.935	0,74%	85,34	84,98	86,02	85,71
26/06/2023	401.438	0,11%	84,94	84,665	86,18	85,08
23/06/2023	298.882	-0,64%	85,15	84,38	85,94	84,99
22/06/2023	264.026	-1,18%	86,13	85,34	86,17	85,54
21/06/2023	267.497	0,16%	85,78	85,39	86,82	86,56
20/06/2023	327.060	-0,29%	86,94	85,22	86,47	86,42
19/06/2023	300.636	0,42%	86,94	86,035	87,38	86,67
16/06/2023	300.636	0,42%	86,94	86,035	87,38	86,67
15/06/2023	305.164	0,13%	85,94	85,135	86,64	86,31
14/06/2023	535.753	1,16%	85,14	85,135	86,48	86,20
13/06/2023	527.517	0,31%	85,13	84,76	85,925	85,21
12/06/2023	629.369	1,65%	83,73	83,42	85,45	84,95
09/06/2023	260.902	0,66%	82,96	82,65	83,57	83,57
08/06/2023	278.186	-0,08%	82,92	82,2675	83,03	83,02
07/06/2023	687.004	0,04%	83,54	82,795	84,11	83,09
06/06/2023	596.884	1,38%	81,99	81,99	83,23	83,06
05/06/2023	520.895	1,15%	80,51	80,30	82,08	81,93
02/06/2023	496.652	4,45%	78,04	77,89	81,02	81,00
01/06/2023	459.098	-0,64%	78,245	76,85	78,32	77,55
31/05/2023	325.493	-0,32%	76,69	76,315	77,845	76,81
30/05/2023	325.493	-0,32%	76,69	76,315	77,845	76,81
29/05/2023	400.674	0,52%	76,69	76,55	77,57	77,06
26/05/2023	400.674	0,52%	76,69	76,55	77,57	77,06
25/05/2023	551.060	0,08%	76,59	76,05	76,89	76,66
24/05/2023	351.483	-2,18%	78,40	76,52	78,24	76,60
23/05/2023	274.120	-1,37%	79,10	78,16	79,725	78,31
22/05/2023	357.887	0,15%	79,14	79,15	80,38	79,40