Advanced Drainage Systems Inc (WMS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	59.874	-4,16%	174,90	171,17	176,81	171,14
16/07/2024	341.726	7,79%	167,135	168,05	179,06	178,56
15/07/2024	169.663	1,31%	165,32	164,53	167,34	165,65
12/07/2024	125.816	0,57%	164,14	163,50	166,35	163,51
11/07/2024	250.013	3,30%	160,64	160,18	163,085	162,59
10/07/2024	288.484	2,88%	153,05	152,32	158,04	157,39
09/07/2024	205.472	-0,59%	153,05	151,95	153,64	152,99
08/07/2024	233.179	0,43%	154,66	153,18	155,84	153,90
05/07/2024	267.588	-2,46%	154,71	152,21	155,23	152,06
04/07/2024	168.364	-1,20%	155,47	154,03	157,04	153,00
03/07/2024	168.169	4,73%	155,47	154,03	157,04	162,18
02/07/2024	234.282	-1,18%	156,00	154,44	157,4995	154,86
01/07/2024	294.563	-2,29%	161,75	156,47	161,565	156,71
28/06/2024	323.913	-0,66%	162,90	159,22	164,685	160,39
27/06/2024	159.965	0,75%	160,225	159,49	162,46	161,45
26/06/2024	247.320	-0,79%	160,47	158,34	161,13	160,25
25/06/2024	294.897	-2,93%	165,17	160,28	166,855	161,52
24/06/2024	444.177	0,59%	169,18	164,86	168,00	166,40
21/06/2024	256.716	-2,52%	169,18	164,50	169,14	165,42
20/06/2024	331.376	-4,20%	175,32	168,59	176,10	169,69
19/06/2024	247.184	5,21%	175,54	174,5175	177,15	183,975
18/06/2024	218.738	1,23%	175,54	174,5175	177,15	177,0083
17/06/2024	183.768	2,35%	170,20	169,84	174,92	174,86
14/06/2024	216.155	-1,82%	172,455	169,2279	174,02	170,85
13/06/2024	209.678	2,38%	170,00	169,825	174,02	174,01
12/06/2024	209.999	4,36%	161,24	165,8801	171,5305	169,97
11/06/2024	214.910	0,22%	161,24	159,8926	163,30	162,87
10/06/2024	348.418	0,44%	160,00	159,54	162,75	162,52
07/06/2024	277.988	-0,65%	161,45	160,23	163,00	161,81
06/06/2024	239.181	-2,21%	167,02	161,99	167,20	162,86
05/06/2024	198.970	1,74%	163,84	162,50	166,73	166,55
04/06/2024	290.831	-3,21%	167,30	162,75	168,87	163,71
03/06/2024	157.676	-2,51%	174,31	168,35	174,36	169,14
31/05/2024	173.790	0,31%	173,63	170,15	175,21	173,49
30/05/2024	294.178	0,79%	172,66	170,47	174,65	173,12
29/05/2024	320.024	-0,38%	175,27	169,805	172,61	171,76
28/05/2024	293.234	-1,08%	175,27	170,80	175,19	172,42
27/05/2024	0	-0,37%	178,00	172,89	176,10	174,30
24/05/2024	257.414	-0,37%	178,00	172,89	176,10	174,30
23/05/2024	158.941	-1,20%	178,00	173,335	177,39	174,94
22/05/2024	218.850	-1,22%	178,82	175,945	181,03	177,06
21/05/2024	202.986	1,05%	177,63	176,695	179,33	179,24
20/05/2024	319.990	1,87%	174,875	172,98	177,71	177,38
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