AECOM (ACM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19-05-2023	214.269	-0,66%	80,60	78,99	81,005	79,28
18-05-2023	341.097	-0,06%	79,42	78,71	80,0075	79,81
17-05-2023	318.868	1,73%	78,83	78,69	80,05	79,86
16-05-2023	352.053	-1,20%	79,185	78,135	79,365	78,50
15-05-2023	296.212	1,68%	78,17	78,01	79,70	79,45
12-05-2023	412.589	0,33%	77,94	77,89	78,99	78,14
11-05-2023	519.110	-2,67%	79,415	77,24	79,57	77,88
10-05-2023	405.062	-0,16%	80,80	79,025	80,825	80,02
09-05-2023	733.617	-2,85%	82,15	78,61	81,73	80,15
08-05-2023	502.905	-1,43%	84,02	82,49	84,25	82,50
05-05-2023	390.455	2,86%	81,41	81,31	83,88	83,70
04-05-2023	252.519	-0,72%	81,54	80,8673	82,18	81,37
03-05-2023	313.850	-1,03%	82,98	81,66	83,45	81,96
02-05-2023	234.702	-0,96%	83,03	81,45	83,83	82,81
01-05-2023	290.411	0,67%	83,13	83,41	84,35	83,61
28-04-2023	193.753	0,90%	82,59	82,28	83,20	83,05
27-04-2023	259.627	1,96%	81,20	80,69	82,49	82,31
26-04-2023	308.375	-1,03%	81,235	80,18	81,34	80,73
25-04-2023	197.919	-1,60%	82,52	81,45	82,43	81,57
24-04-2023	157.140	0,67%	82,69	82,73	83,64	82,90
21-04-2023	208.137	-0,95%	83,115	81,97	83,45	82,35
20-04-2023	231.650	0,63%	82,67	82,34	83,47	83,14
19-04-2023	245.932	-0,40%	82,56	82,00	82,975	82,62
18-04-2023	216.527	-0,62%	83,52	82,425	83,93	82,95
17-04-2023	208.357	0,91%	82,56	82,1471	83,47	83,47
14-04-2023	189.017	0,04%	82,74	82,05	83,32	82,72
13-04-2023	257.743	0,58%	82,02	81,36	82,67	82,69
12-04-2023	265.885	0,54%	82,285	81,641	82,92	82,21
11-04-2023	202.820	0,54%	81,87	81,335	81,99	81,77
10-04-2023	319.435	1,32%	79,885	79,885	81,68	81,33
06-04-2023	335.969	0,29%	79,80	79,37	80,29	80,27
05-04-2023	700.262	-2,10%	81,425	79,92	81,99	80,04
04-04-2023	379.445	-3,04%	84,415	81,27	84,49	81,76
03-04-2023	308.343	0,21%	84,89	83,90	85,18	84,50
31-03-2023	427.030	0,93%	84,11	83,59	84,50	84,32
30-03-2023	326.222	0,07%	83,78	83,24	84,3001	83,54
29-03-2023	247.764	0,55%	83,87	82,70	83,5399	83,48
28-03-2023	305.004	1,60%	81,67	81,30	83,30	83,02
27-03-2023	243.779	0,65%	82,12	81,43	82,64	81,71
24-03-2023	386.776	0,42%	79,82	79,12	81,35	81,18
23-03-2023	288.784	-1,16%	82,05	80,13	82,87	80,84
22-03-2023	297.917	-2,57%	83,97	81,76	84,28	81,79
21-03-2023	529.530	1,68%	83,50	83,29	84,39	83,95
20-03-2023	352.210	0,24%	82,51	82,337	83,65	82,56
17-03-2023	497.363	-1,32%	82,72	81,3425	82,96	82,36
16-03-2023	577.763	0,81%	81,68	81,78	83,75	83,46
15-03-2023	1.137.953	-2,69%	83,29	81,185	83,355	82,79
14-03-2023	504.006	1,62%	85,17	84,27	86,10	85,08
13-03-2023	552.919	-0,64%	82,82	82,83	84,82	83,72
10-03-2023	544.742	-3,94%	87,18	83,98	87,13	84,26
09-03-2023	380.235	-1,60%	89,68	87,625	89,72	87,72
08-03-2023	476.453	-1,80%	90,38	88,82	91,11	89,15
07-03-2023	757.384	1,68%	89,68	89,42	91,3355	90,78
06-03-2023	552.412	-0,48%	89,49	88,92	89,93	89,28
03-03-2023	494.681	1,59%	88,20	88,05	89,98	89,71
02-03-2023	415.726	0,48%	87,82	87,40	88,66	88,31
01-03-2023	684.461	1,77%	86,78	86,38	88,39	87,89
28-02-2023	1.387.840	-0,47%	86,66	86,23	87,57	86,36
27-02-2023	446.704	-0,43%	87,15	86,57	88,04	86,77
24-02-2023	452.437	-1,06%	87,59	86,59	88,08	87,14
23-02-2023	371.307	-0,09%	88,45	87,63	89,48	88,07
22-02-2023	402.753	-0,71%	88,96	88,06	89,485	88,15
21-02-2023	513.282	-0,68%	88,87	87,875	89,505	88,78
20-02-2023	514.112	-1,13%	90,95	89,17	90,38	89,39
17-02-2023	514.112	-1,13%	90,95	89,17	90,38	89,39
16-02-2023	286.588	-0,08%	90,16	89,97	92,16	90,41
15-02-2023	392.771	-0,69%	90,50	89,605	90,835	90,48
14-02-2023	560.071	0,95%	90,00	89,51	91,30	91,11
13-02-2023	547.482	0,49%	90,00	89,66	90,37	90,25
10-02-2023	624.680	-0,32%	90,03	88,82	90,96	89,81
09-02-2023	514.054	-1,08%	91,20	89,62	91,86	90,10
08-02-2023	638.027	0,55%	90,68	89,63	91,19	91,08
07-02-2023	1.493.257	2,65%	87,15	87,18	91,27	90,58
06-02-2023	1.052.310	0,69%	87,31	86,47	88,42	88,24
03-02-2023	842.185	0,62%	86,72	86,18	88,18	87,64
02-02-2023	342.043	-0,05%	87,14	85,87	87,28	87,10
01-02-2023	443.614	-0,15%	86,98	85,86	87,44	87,14
31-01-2023	526.703	1,90%	86,11	86,05	87,30	87,27
30-01-2023	309.199	-0,36%	85,59	85,495	86,98	85,64
27-01-2023	285.886	-0,92%	86,87	85,89	86,91	85,95
26-01-2023	385.784	-0,36%	87,67	86,28	87,47	86,75
25-01-2023	415.108	-0,49%	86,95	86,46	87,62	87,06
24-01-2023	257.433	1,60%	85,83	85,865	87,64	87,49
23-01-2023	546.855	-0,74%	87,06	85,66	87,4201	86,11
20-01-2023	322.389	6,40%	85,48	85,1825	86,91	91,08
19-01-2023	508.630	-0,18%	84,83	84,75	85,99	85,60
18-01-2023	552.820	-0,96%	86,69	85,24	87,0225	85,75
17-01-2023	521.711	0,21%	86,80	86,31	88,42	86,58
16-01-2023	679.857	0,62%	86,95	84,80	87,8924	86,40
13-01-2023	679.857	0,62%	86,95	84,80	87,8924	86,40
12-01-2023	421.147	2,24%	84,99	84,72	86,35	85,87
11-01-2023	389.013	0,43%	83,97	83,12	84,33	83,99
10-01-2023	395.472	1,90%	82,28	81,785	83,64	83,63
09-01-2023	578.584	-1,30%	83,80	81,96	84,52	82,07
06-01-2023	389.508	2,40%	81,85	80,83	83,14	83,15
05-01-2023	573.219	-3,44%	83,84	80,93	84,50	81,20
04-01-2023	361.951	0,45%	84,035	83,24	84,53	84,09
03-01-2023	573.348	-1,23%	85,20	83,325	85,20	83,71
02-01-2023	190.662	-0,08%	84,695	84,03	85,19	84,93
30-12-2022	190.662	-0,08%	84,695	84,03	85,19	84,93