Advanced Drainage Systems Inc (WMS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/09/2026 |
346.996 |
-0,64%
|
129,61
|
127,69
|
130,7499
|
128,84
|
| 23/09/2026 |
325.287 |
-0,76%
|
128,98
|
128,11
|
131,215
|
129,74
|
| 22/09/2026 |
450.483 |
3,03%
|
137,94
|
128,4001
|
137,94
|
130,73
|
| 21/09/2026 |
234.334 |
0,65%
|
127,80
|
125,23
|
127,80
|
126,88
|
| 18/09/2026 |
326.348 |
0,22%
|
125,67
|
124,98
|
126,42
|
126,05
|
| 17/09/2026 |
389.159 |
-0,90%
|
129,62
|
125,56
|
131,095
|
125,67
|
| 16/09/2026 |
375.227 |
-0,26%
|
127,22
|
124,81
|
128,7099
|
126,84
|
| 15/09/2026 |
357.717 |
1,50%
|
125,33
|
124,995
|
128,22
|
127,21
|
| 14/09/2026 |
350.122 |
-2,06%
|
128,00
|
124,8196
|
128,00
|
125,33
|
| 11/09/2026 |
430.252 |
0,57%
|
127,16
|
127,16
|
130,49
|
127,88
|
| 10/09/2026 |
431.274 |
-3,51%
|
130,57
|
126,395
|
130,60
|
127,16
|
| 09/09/2026 |
425.323 |
-1,41%
|
132,41
|
130,41
|
135,705
|
131,78
|
| 08/09/2026 |
216.676 |
-1,52%
|
135,76
|
133,32
|
136,06
|
133,67
|
| 04/09/2026 |
196.031 |
0,65%
|
134,83
|
133,955
|
136,185
|
135,76
|
| 03/09/2026 |
258.125 |
1,60%
|
132,58
|
132,58
|
136,73
|
134,83
|
| 02/09/2026 |
623.445 |
1,44%
|
132,52
|
130,22
|
134,605
|
132,64
|
| 01/09/2026 |
224.928 |
-3,59%
|
135,53
|
130,56
|
135,83
|
130,75
|
| 31/08/2026 |
190.113 |
-0,80%
|
136,7327
|
135,01
|
138,165
|
135,53
|
| 28/08/2026 |
171.569 |
-1,25%
|
139,50
|
136,20
|
139,50
|
136,99
|
| 27/08/2026 |
301.985 |
-1,87%
|
141,46
|
137,48
|
142,16
|
138,81
|
| 26/08/2026 |
207.012 |
0,06%
|
142,84
|
140,70
|
144,6893
|
141,46
|
| 25/08/2026 |
260.876 |
0,70%
|
142,14
|
140,99
|
144,15
|
141,44
|
| 24/08/2026 |
212.329 |
-2,31%
|
143,93
|
140,06
|
148,6872
|
140,46
|
| 21/08/2026 |
138.333 |
0,89%
|
143,16
|
142,125
|
144,035
|
143,73
|
| 20/08/2026 |
144.728 |
-2,71%
|
144,92
|
141,48
|
145,25
|
142,44
|
| 19/08/2026 |
275.903 |
1,53%
|
146,26
|
144,11
|
150,20
|
146,41
|
| 18/08/2026 |
189.754 |
-2,62%
|
145,62
|
144,10
|
145,8754
|
144,10
|
| 17/08/2026 |
375.725 |
-1,94%
|
151,00
|
145,72
|
151,00
|
148,09
|
| 14/08/2026 |
486.445 |
1,13%
|
148,09
|
148,065
|
151,12
|
150,91
|
| 13/08/2026 |
560.716 |
6,19%
|
141,92
|
139,80
|
149,33
|
149,23
|
| 12/08/2026 |
348.372 |
-2,39%
|
143,65
|
138,753
|
144,385
|
140,53
|
| 11/08/2026 |
196.049 |
1,40%
|
141,33
|
141,33
|
143,92
|
143,65
|
| 10/08/2026 |
256.241 |
-1,41%
|
142,11
|
140,475
|
143,40
|
141,67
|
| 07/08/2026 |
340.543 |
-2,90%
|
148,25
|
143,92
|
152,44
|
143,92
|
| 06/08/2026 |
675.873 |
-0,54%
|
152,00
|
147,215
|
156,135
|
148,45
|
| 05/08/2026 |
507.780 |
0,22%
|
151,92
|
146,10
|
156,04
|
149,59
|
| 04/08/2026 |
361.543 |
3,37%
|
145,15
|
145,15
|
150,045
|
149,75
|
| 03/08/2026 |
334.061 |
4,82%
|
140,23
|
140,23
|
145,54
|
145,15
|
| 31/07/2026 |
130.223 |
0,66%
|
139,89
|
137,23
|
139,58
|
138,48
|
| 30/07/2026 |
377.306 |
-0,27%
|
138,46
|
136,49
|
140,985
|
137,57
|
| 29/07/2026 |
304.096 |
-4,80%
|
145,70
|
137,405
|
145,70
|
138,31
|
| 28/07/2026 |
225.632 |
1,32%
|
144,25
|
143,61
|
146,763
|
145,06
|
| 27/07/2026 |
162.099 |
0,87%
|
141,84
|
140,76
|
147,02
|
143,19
|
| 24/07/2026 |
195.508 |
0,93%
|
140,74
|
139,1101
|
144,08
|
141,84
|
| 23/07/2026 |
225.468 |
-0,81%
|
142,02
|
139,10
|
142,02
|
140,46
|
| 22/07/2026 |
284.682 |
2,09%
|
139,05
|
138,75
|
141,79
|
141,75
|
| 21/07/2026 |
437.744 |
-2,95%
|
143,04
|
138,50
|
143,68
|
138,85
|
| 20/07/2026 |
207.581 |
-3,04%
|
144,91
|
142,38
|
148,76
|
143,04
|
| 17/07/2026 |
210.895 |
-2,43%
|
150,28
|
147,18
|
152,96
|
147,55
|
| 16/07/2026 |
202.148 |
0,07%
|
151,26
|
149,72
|
154,275
|
151,28
|
| 15/07/2026 |
248.165 |
0,15%
|
148,95
|
148,95
|
153,25
|
151,26
|
| 14/07/2026 |
199.342 |
2,35%
|
147,91
|
147,91
|
151,39
|
151,04
|
| 13/07/2026 |
292.306 |
-1,92%
|
150,44
|
146,585
|
151,676
|
147,62
|
| 10/07/2026 |
224.782 |
1,80%
|
147,85
|
147,125
|
152,08
|
150,47
|
| 09/07/2026 |
322.668 |
1,94%
|
145,90
|
145,645
|
150,12
|
147,85
|
| 08/07/2026 |
468.445 |
-2,56%
|
147,81
|
142,36
|
147,81
|
145,05
|
| 07/07/2026 |
257.128 |
-1,50%
|
150,91
|
147,60
|
150,91
|
149,07
|
| 06/07/2026 |
190.549 |
-0,51%
|
154,38
|
149,24
|
154,38
|
151,34
|
| 02/07/2026 |
207.314 |
0,86%
|
152,17
|
149,48
|
154,03
|
152,18
|
| 01/07/2026 |
325.582 |
-3,76%
|
160,00
|
150,88
|
160,00
|
150,96
|
| 30/06/2026 |
324.823 |
1,61%
|
154,48
|
153,26
|
157,97
|
156,96
|
| 29/06/2026 |
315.192 |
-0,24%
|
155,00
|
149,4505
|
155,00
|
154,48
|
| 26/06/2026 |
536.733 |
-0,30%
|
154,56
|
152,07
|
155,92
|
154,50
|
| 25/06/2026 |
483.497 |
4,16%
|
149,05
|
149,05
|
155,51
|
155,26
|
| 24/06/2026 |
527.062 |
6,40%
|
141,00
|
140,00
|
149,645
|
149,05
|
| 23/06/2026 |
278.485 |
-0,90%
|
139,4575
|
137,00
|
141,92
|
140,17
|
| 18/06/2026 |
584.019 |
5,84%
|
137,39
|
137,39
|
149,65
|
141,40
|
| 17/06/2026 |
358.308 |
-2,92%
|
146,09
|
138,09
|
146,09
|
139,16
|
| 16/06/2026 |
570.567 |
4,98%
|
136,50
|
136,50
|
144,28
|
143,23
|
| 15/06/2026 |
436.115 |
1,38%
|
134,95
|
134,95
|
140,88
|
136,79
|
| 12/06/2026 |
280.291 |
-0,08%
|
136,78
|
134,46
|
136,98
|
134,95
|
| 11/06/2026 |
486.743 |
3,98%
|
131,14
|
130,55
|
135,06
|
135,06
|
| 10/06/2026 |
279.400 |
-4,33%
|
135,02
|
129,29
|
136,10
|
129,50
|
| 09/06/2026 |
700.424 |
3,86%
|
130,2085
|
130,2085
|
135,855
|
135,69
|
| 08/06/2026 |
408.937 |
0,13%
|
132,67
|
129,90
|
132,67
|
130,51
|
| 05/06/2026 |
1.945.575 |
-0,99%
|
133,9097
|
129,34
|
133,9097
|
130,15
|
| 04/06/2026 |
423.911 |
-1,04%
|
132,51
|
129,97
|
132,59
|
131,20
|
| 03/06/2026 |
418.614 |
-2,17%
|
135,75
|
131,875
|
135,905
|
132,51
|
| 02/06/2026 |
244.352 |
0,12%
|
136,59
|
135,435
|
137,61
|
135,66
|
| 01/06/2026 |
346.988 |
-2,38%
|
138,80
|
133,23
|
138,80
|
135,65
|
| 29/05/2026 |
228.681 |
-0,71%
|
139,66
|
138,96
|
144,56
|
138,96
|
| 28/05/2026 |
267.566 |
-0,21%
|
139,65
|
137,05
|
140,37
|
140,05
|
| 27/05/2026 |
433.376 |
1,64%
|
140,00
|
139,66
|
143,565
|
140,35
|
| 26/05/2026 |
473.345 |
3,83%
|
134,97
|
133,70
|
138,22
|
138,09
|
| 22/05/2026 |
756.865 |
-1,59%
|
135,00
|
128,03
|
135,00
|
133,00
|
| 21/05/2026 |
1.186.538 |
-1,23%
|
135,06
|
131,32
|
138,71
|
135,15
|
| 20/05/2026 |
392.138 |
3,98%
|
131,59
|
131,43
|
137,16
|
136,83
|
| 19/05/2026 |
321.012 |
-2,69%
|
131,887
|
130,62
|
134,87
|
131,59
|
| 18/05/2026 |
300.734 |
-0,27%
|
134,30
|
134,01
|
136,63
|
135,28
|
| 15/05/2026 |
219.158 |
-2,60%
|
138,19
|
135,64
|
139,075
|
135,64
|
| 14/05/2026 |
291.036 |
1,56%
|
139,11
|
137,89
|
141,85
|
140,09
|
| 13/05/2026 |
424.960 |
-1,32%
|
141,03
|
134,45
|
141,03
|
137,94
|
| 12/05/2026 |
257.052 |
-2,75%
|
143,79
|
139,71
|
143,79
|
139,79
|
| 11/05/2026 |
307.989 |
0,43%
|
143,40
|
141,06
|
144,33
|
143,81
|
| 08/05/2026 |
202.531 |
-0,74%
|
144,20
|
142,74
|
145,47
|
143,20
|
| 07/05/2026 |
275.247 |
-3,08%
|
148,76
|
143,25
|
152,41
|
144,08
|
| 06/05/2026 |
455.934 |
4,37%
|
143,4451
|
143,4451
|
149,12
|
148,72
|
| 05/05/2026 |
255.323 |
1,35%
|
141,0842
|
141,075
|
144,48
|
142,65
|
| 04/05/2026 |
245.068 |
-4,47%
|
146,9957
|
140,58
|
146,9957
|
140,75
|
| 01/05/2026 |
180.160 |
-1,30%
|
149,55
|
147,21
|
150,45
|
147,31
|
