Advanced Drainage Systems Inc (WMS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	0,98%	180,87	170,545	174,945	174,13
17/05/2024	299.848	0,98%	180,87	170,545	174,945	174,13
16/05/2024	590.684	-2,12%	180,87	168,28	184,27	172,44
15/05/2024	235.177	1,65%	175,00	173,93	177,19	176,17
14/05/2024	284.141	1,34%	171,61	170,76	173,445	173,31
13/05/2024	158.518	-0,82%	172,815	170,55	173,005	171,02
10/05/2024	171.018	0,05%	169,39	171,56	173,75	172,44
09/05/2024	145.094	2,47%	169,39	168,39	172,49	172,35
08/05/2024	156.447	0,04%	167,64	166,83	168,97	168,20
07/05/2024	136.659	-0,80%	169,34	167,59	169,82	168,13
06/05/2024	123.434	2,79%	166,79	166,805	169,58	169,49
03/05/2024	186.048	1,82%	165,05	164,475	166,5699	164,89
02/05/2024	194.939	2,16%	160,43	156,06	162,04	161,94
01/05/2024	272.927	0,96%	158,24	156,00	161,845	158,51
30/04/2024	173.571	-3,57%	162,00	156,91	163,6753	157,00
29/04/2024	109.334	0,07%	164,88	161,98	164,56	162,82
26/04/2024	137.534	0,84%	160,98	160,82	164,5173	162,70
25/04/2024	127.299	0,64%	156,42	155,86	161,56	161,34
24/04/2024	113.954	0,03%	160,215	159,25	162,34	160,32
23/04/2024	115.925	2,40%	157,78	155,70	161,86	160,28
22/04/2024	176.089	0,62%	156,02	155,015	158,13	156,53
19/04/2024	241.624	-0,79%	157,65	153,43	157,85	155,57
18/04/2024	196.189	-0,06%	157,65	156,54	160,89	156,81
17/04/2024	206.542	-2,49%	161,66	155,20	161,45	156,91
16/04/2024	287.032	-0,97%	165,85	157,43	161,225	160,92
15/04/2024	174.733	-0,88%	165,85	161,96	166,9599	162,50
12/04/2024	125.705	-0,87%	163,23	162,965	165,17	163,94
11/04/2024	162.414	0,10%	166,77	163,82	166,4199	165,38
10/04/2024	168.646	-2,56%	170,855	164,41	168,73	165,21
09/04/2024	125.940	-0,60%	170,855	167,09	170,882	169,55
08/04/2024	112.904	-0,23%	165,81	170,34	172,415	170,58
05/04/2024	145.828	3,04%	165,81	167,74	171,06	170,97
04/04/2024	138.289	-0,96%	167,00	165,1586	171,515	165,93
03/04/2024	176.812	0,24%	167,00	166,84	169,885	167,54
02/04/2024	291.451	-1,91%	172,19	164,07	169,11	167,14
01/04/2024	139.794	-1,07%	172,19	170,42	172,95	170,40
28/03/2024	166.667	0,47%	172,05	171,94	173,925	172,24
27/03/2024	134.125	2,17%	169,61	168,83	172,67	171,44
26/03/2024	341.294	-0,48%	169,21	166,05	169,82	167,80
25/03/2024	137.959	-1,54%	169,68	168,21	171,33	168,61
22/03/2024	323.804	-0,77%	173,63	170,27	173,99	171,24
21/03/2024	268.769	-0,07%	174,94	172,30	176,285	172,56
20/03/2024	235.113	2,59%	168,50	167,97	172,765	172,68
19/03/2024	359.236	3,52%	163,61	162,46	169,345	168,32
18/03/2024	124.400	-0,42%	165,41	161,86	166,885	162,59
15/03/2024	147.961	0,60%	161,24	161,4835	164,15	163,28
14/03/2024	168.217	-0,42%	163,36	160,89	163,4475	162,30
13/03/2024	185.698	0,94%	161,87	160,89	163,70	162,98
12/03/2024	180.543	0,60%	160,37	159,445	162,40	161,46
11/03/2024	221.889	-0,78%	167,04	158,53	161,91	160,49
08/03/2024	183.875	-2,43%	167,04	161,12	168,44	161,75
07/03/2024	176.290	1,48%	164,65	162,97	166,77	165,78
06/03/2024	170.209	0,90%	164,65	162,665	165,01	163,37
05/03/2024	178.339	-1,71%	163,78	161,05	165,705	161,91
04/03/2024	242.019	1,16%	164,15	164,15	167,72	164,73
01/03/2024	187.323	-0,25%	163,19	162,33	164,44	162,84
29/02/2024	437.469	-1,66%	161,00	157,27	163,8499	163,24
28/02/2024	165.042	0,97%	164,05	163,23	166,22	166,13
27/02/2024	115.171	0,38%	163,40	163,255	165,325	164,53
26/02/2024	128.560	0,29%	163,40	161,95	164,345	163,90
23/02/2024	118.036	-0,09%	157,27	161,85	165,14	163,43
22/02/2024	168.249	2,78%	157,27	160,66	163,64	163,57
21/02/2024	188.891	-0,96%	158,27	156,15	159,87	159,14
20/02/2024	280.935	-1,43%	158,27	157,49	161,18	160,68
19/02/2024	213.107	-0,58%	163,97	161,3901	165,86	163,01
16/02/2024	213.107	-0,58%	163,97	161,3901	165,86	163,01
15/02/2024	220.916	0,86%	163,97	160,76	164,63	163,96
14/02/2024	264.544	2,95%	159,37	157,28	162,64	162,57
13/02/2024	345.325	-3,40%	156,82	155,85	161,095	157,91
12/02/2024	381.405	0,88%	162,525	159,43	164,40	163,46
09/02/2024	566.209	2,58%	158,94	158,5601	163,45	162,04
08/02/2024	756.930	14,35%	150,00	148,35	159,32	157,89
07/02/2024	468.652	2,87%	136,07	135,18	139,34	138,08
06/02/2024	160.670	1,50%	133,35	132,485	134,46	134,23
05/02/2024	199.507	-2,07%	134,00	129,88	134,16	132,25
02/02/2024	228.644	1,59%	130,87	130,57	135,20	135,05
01/02/2024	159.718	1,93%	132,20	130,33	134,00	132,94
31/01/2024	143.648	-1,73%	132,50	130,29	133,86	130,42
30/01/2024	196.945	-0,38%	132,50	131,52	133,58	132,71
29/01/2024	128.861	1,63%	130,45	129,35	133,22	133,22
26/01/2024	90.841	-0,49%	132,75	130,81	133,525	131,08
25/01/2024	102.535	2,51%	130,82	129,57	131,69	131,73
24/01/2024	132.208	-1,71%	131,23	128,21	132,16	128,51
23/01/2024	181.080	-3,26%	135,475	130,375	137,2099	130,74
22/01/2024	163.305	0,75%	135,29	134,03	137,2099	135,14
19/01/2024	121.937	1,06%	132,74	132,8259	134,66	134,14
18/01/2024	163.521	1,16%	132,74	130,62	133,40	132,73
17/01/2024	244.577	0,71%	129,62	129,47	131,95	131,21
16/01/2024	221.447	1,64%	127,08	126,865	130,34	130,29
15/01/2024	113.977	-0,38%	129,74	127,74	129,55	128,19
12/01/2024	113.977	-0,38%	129,74	127,74	129,55	128,19
11/01/2024	120.677	-0,63%	129,90	127,01	129,25	128,68
10/01/2024	200.022	-0,32%	129,90	127,29	130,21	129,49
09/01/2024	181.645	-0,84%	130,92	128,9075	131,195	129,91
08/01/2024	221.276	1,91%	129,92	128,50	131,32	131,01
05/01/2024	209.720	-0,19%	127,34	127,34	130,52	128,55
04/01/2024	318.755	-3,51%	133,24	128,68	133,435	128,79
03/01/2024	271.956	-3,20%	136,70	132,07	135,66	133,47
02/01/2024	133.711	-1,96%	141,60	136,99	139,65	137,88
29/12/2023	118.035	-1,34%	141,60	140,645	142,92	140,64