AECOM (ACM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29-12-2022	151.846	1,00%	84,86	84,36	85,53	85,00
28-12-2022	199.984	-1,73%	85,87	84,00	86,35	84,16
27-12-2022	229.669	1,12%	84,76	84,53	85,67	85,64
23-12-2022	56.097	0,36%	84,28	84,18	85,0878	84,8299
22-12-2022	326.973	-0,12%	84,07	83,09	84,575	84,53
21-12-2022	200.238	1,11%	84,36	83,89	85,22	84,63
20-12-2022	396.777	0,99%	82,35	82,20	84,43	83,70
19-12-2022	318.277	0,13%	82,43	82,6344	83,96	82,88
16-12-2022	301.040	-1,08%	83,01	81,92	83,51	82,77
15-12-2022	277.896	-1,59%	84,10	83,02	84,42	83,67
14-12-2022	316.572	-0,39%	85,68	84,23	86,29	85,02
13-12-2022	289.314	1,38%	85,23	84,52	85,81	85,35
12-12-2022	532.003	0,57%	83,98	83,33	84,66	84,19
09-12-2022	240.692	-2,08%	85,44	83,64	85,76	83,71
08-12-2022	230.120	0,64%	85,23	85,20	86,335	85,49
07-12-2022	182.022	-0,34%	85,25	84,62	85,57	84,95
06-12-2022	1.207.797	0,65%	84,46	84,55	85,64	85,24
05-12-2022	1.223.565	-1,39%	85,32	83,68	85,68	84,69
02-12-2022	1.514.620	1,05%	84,56	84,855	86,94	85,90
01-12-2022	2.147.251	0,01%	84,68	84,18	85,365	85,01
30-11-2022	1.029.260	2,89%	82,69	82,58	85,18	85,00
29-11-2022	671.538	0,15%	82,49	82,01	83,645	82,61
28-11-2022	777.647	-1,90%	83,525	82,33	83,905	82,50
25-11-2022	392.516	-0,33%	83,73	83,73	84,54	83,61
24-11-2022	1.529.961	0,24%	83,87	83,795	84,83	83,89
23-11-2022	1.529.961	0,24%	83,87	83,795	84,83	83,89
22-11-2022	2.458.248	2,49%	82,00	82,22	84,23	83,69
21-11-2022	1.828.823	2,24%	79,39	79,47	81,93	81,66
18-11-2022	1.062.260	1,53%	79,91	79,10	80,39	79,87
17-11-2022	813.997	-0,82%	78,13	77,982	78,95	78,67
16-11-2022	1.194.845	-0,61%	79,36	78,46	79,76	79,32
15-11-2022	1.348.348	2,19%	76,79	78,43	81,07	79,925
14-11-2022	466.396	0,72%	76,79	76,21	79,64	78,21
11-11-2022	410.217	-1,07%	78,30	77,02	78,72	77,65
10-11-2022	358.950	4,31%	77,25	76,91	78,60	78,49
09-11-2022	255.571	-1,81%	75,84	74,96	77,12	75,34
08-11-2022	242.000	0,13%	76,47	75,96	77,565	76,73
07-11-2022	280.254	0,96%	76,39	75,82	77,12	76,60
04-11-2022	276.556	1,57%	75,91	74,555	76,645	75,83
03-11-2022	281.172	1,28%	72,83	72,48	75,43	74,66
02-11-2022	264.462	-2,65%	75,04	73,64	75,89	73,72
01-11-2022	137.683	0,60%	74,77	75,08	75,78	75,73
31-10-2022	154.138	-0,42%	74,77	74,552	75,61	75,28
28-10-2022	137.692	2,34%	74,45	74,192	75,81	75,59
27-10-2022	132.315	1,64%	73,83	73,53	74,6878	73,86
26-10-2022	155.432	0,08%	71,89	72,39	73,66	72,67
25-10-2022	287.061	0,99%	71,89	71,635	72,84	72,61
24-10-2022	231.345	0,43%	71,75	71,05	72,59	71,90
21-10-2022	227.742	2,68%	69,97	69,46	71,68	71,55
20-10-2022	209.484	-3,57%	71,72	69,28	72,69	69,615
19-10-2022	165.849	0,01%	71,72	71,12	72,23	72,19
18-10-2022	203.075	2,32%	69,67	71,565	72,855	72,01
17-10-2022	264.044	2,82%	69,67	69,075	70,51	70,38
14-10-2022	334.260	-3,56%	71,05	68,08	71,18	68,02
13-10-2022	500.913	0,56%	69,01	68,26	70,85	70,53
12-10-2022	353.977	-3,23%	72,01	70,09	72,46	70,14
11-10-2022	221.235	0,71%	71,555	71,14	73,19	72,48
10-10-2022	125.344	-0,17%	72,205	71,60	72,99	71,97
07-10-2022	149.383	-1,44%	75,55	71,37	73,01	72,09
06-10-2022	114.037	0,68%	72,36	72,36	73,41	73,12
05-10-2022	130.030	-0,32%	72,135	71,68	73,00	72,63
04-10-2022	158.632	3,95%	71,26	71,26	72,86	72,86
03-10-2022	160.202	2,74%	69,71	68,88	70,71	70,24
30-09-2022	201.409	0,37%	68,14	67,98	70,24	68,371
29-09-2022	241.794	-2,31%	69,29	66,475	69,04	68,09
28-09-2022	204.243	3,46%	67,85	68,10	70,26	69,70
27-09-2022	252.980	-0,41%	68,58	66,84	68,8599	67,37
26-09-2022	254.460	-1,10%	67,83	67,405	68,97	67,65
23-09-2022	160.597	-2,95%	69,46	67,655	69,53	68,40
22-09-2022	234.696	-0,79%	70,62	70,32	71,20	70,48
21-09-2022	185.855	-0,96%	72,18	71,00	73,515	71,04
20-09-2022	176.008	-0,94%	71,94	71,34	72,43	71,73
19-09-2022	251.469	1,61%	70,61	70,70	72,57	72,41
16-09-2022	345.008	-0,29%	70,38	70,00	71,42	71,261
15-09-2022	323.315	0,35%	70,46	70,151	71,53	71,47
14-09-2022	397.508	-1,06%	72,05	69,96	71,845	71,22
13-09-2022	346.810	-4,19%	75,64	71,82	73,56	71,98
12-09-2022	207.818	0,00%	75,64	74,54	75,69	75,13
09-09-2022	140.789	1,46%	73,33	74,195	75,23	75,13
08-09-2022	278.963	0,33%	73,33	73,16	74,12	74,05
07-09-2022	159.114	2,50%	71,96	72,14	73,82	73,81
06-09-2022	191.603	0,47%	72,22	70,73	72,075	72,01
05-09-2022	159.820	-0,08%	72,22	71,34	73,62	71,67
02-09-2022	159.820	-0,08%	72,22	71,34	73,62	71,67
01-09-2022	230.288	-1,94%	72,51	70,87	73,16	71,73
31-08-2022	155.229	0,01%	73,18	72,77	73,71	73,15
30-08-2022	161.993	-2,68%	75,15	73,00	75,15	73,14
29-08-2022	163.485	-0,74%	75,02	74,70	75,585	75,15
26-08-2022	130.987	-2,61%	77,78	75,69	78,15	75,71
25-08-2022	123.342	1,97%	75,85	76,27	77,80	77,74
24-08-2022	143.743	0,91%	75,85	75,56	76,31	76,25
23-08-2022	125.652	0,95%	74,86	75,11	76,03	75,56
22-08-2022	155.864	-2,14%	74,88	74,76	75,595	74,85
19-08-2022	107.637	-1,25%	76,73	76,18	76,83	76,49
18-08-2022	205.547	0,09%	77,55	77,14	78,00	77,46
17-08-2022	166.639	0,52%	76,14	76,21	77,435	77,39
16-08-2022	118.656	0,10%	76,93	76,68	77,38	76,97
15-08-2022	150.504	0,42%	76,28	76,02	77,22	76,89
12-08-2022	368.905	2,16%	75,52	75,37	76,58	76,57
11-08-2022	248.907	0,31%	75,23	74,74	75,69	74,95