Saltar para o conteúdo principal Login

Advanced Drainage Systems Inc (WMS)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 1 2 3 4 5 > >>
04/12/2025 239.856 -1,24% 151,93 148,8819 152,76 150,05
03/12/2025 264.935 0,10% 152,40 149,00 153,62 151,93
02/12/2025 251.697 -0,62% 152,867 151,23 154,71 151,78
01/12/2025 133.405 0,33% 151,43 149,16 154,31 152,72
28/11/2025 134.405 -0,72% 154,20 151,33 154,25 152,20
26/11/2025 222.820 1,06% 151,20 150,29 155,39 153,49
25/11/2025 301.948 3,00% 148,63 147,31 152,33 151,88
24/11/2025 292.209 0,48% 148,21 145,13 148,98 147,46
21/11/2025 355.565 3,31% 142,035 141,92 147,11 146,75
20/11/2025 351.063 -0,84% 144,79 141,075 146,11 142,14
19/11/2025 275.326 0,99% 142,02 141,48 143,93 143,34
18/11/2025 289.274 0,85% 140,20 137,53 143,40 142,02
17/11/2025 273.988 -2,23% 144,22 140,89 144,67 140,89
14/11/2025 420.622 -2,80% 147,00 143,82 148,15 144,24
13/11/2025 485.157 -1,63% 148,70 147,235 152,71 148,39
12/11/2025 365.444 2,03% 142,0227 142,0227 151,025 150,85
11/11/2025 187.747 0,31% 147,40 146,00 149,08 147,85
10/11/2025 393.864 -0,42% 148,01 145,85 150,723 147,40
07/11/2025 385.808 1,04% 141,408 141,408 149,22 148,02
06/11/2025 1.219.615 9,09% 146,6381 141,93 153,25 146,58
05/11/2025 608.549 -0,77% 135,00 133,76 136,595 134,73
04/11/2025 500.024 -1,42% 137,11 135,315 137,1647 135,75
03/11/2025 297.791 -1,61% 140,05 135,24 140,05 137,80
31/10/2025 151.815 0,85% 139,49 137,9749 140,605 140,05
30/10/2025 374.134 -0,43% 138,11 137,74 142,06 139,09
29/10/2025 276.018 -0,92% 142,41 137,835 142,905 139,74
28/10/2025 305.549 -1,25% 142,81 139,66 142,81 141,03
27/10/2025 312.901 -0,45% 145,45 142,65 145,455 142,81
24/10/2025 217.430 1,00% 144,72 142,83 144,92 143,45
23/10/2025 259.351 1,78% 139,55 139,54 142,19 142,03
22/10/2025 360.200 -3,16% 144,10 139,22 144,49 139,55
21/10/2025 333.479 1,02% 143,07 140,96 144,47 144,10
20/10/2025 280.293 1,24% 141,62 140,62 143,18 142,65
17/10/2025 244.597 0,27% 140,53 138,3975 142,3088 140,91
16/10/2025 180.561 -0,45% 142,66 139,335 142,66 140,53
15/10/2025 243.003 -0,19% 143,00 139,80 143,55 141,16
14/10/2025 257.059 4,54% 134,01 133,14 141,94 141,43
13/10/2025 193.641 0,98% 135,995 135,36 137,245 135,36
10/10/2025 340.645 -2,84% 137,78 133,65 139,12 134,05
09/10/2025 321.048 -2,15% 141,18 137,34 141,18 137,78
08/10/2025 384.025 1,77% 138,00 137,80 142,14 140,81
07/10/2025 210.581 -2,22% 140,00 138,11 142,3634 138,36
06/10/2025 227.708 -0,32% 142,95 140,84 143,18 141,50
03/10/2025 347.047 -0,42% 142,55 140,775 143,90 141,95
02/10/2025 406.929 1,29% 141,10 139,69 142,72 142,55
01/10/2025 362.625 1,47% 138,70 137,85 141,25 140,74
30/09/2025 263.542 0,65% 138,00 136,16 138,93 138,70
29/09/2025 217.039 0,52% 140,13 135,47 140,13 138,00
26/09/2025 240.909 1,22% 136,90 135,30 137,96 137,39
25/09/2025 431.641 -1,71% 137,20 135,22 137,795 135,80
24/09/2025 352.166 -4,21% 144,33 138,19 145,33 138,25
23/09/2025 379.622 0,44% 144,41 143,29 148,36 144,33
22/09/2025 184.895 0,40% 143,17 140,07 144,35 143,70
19/09/2025 274.264 -1,04% 144,86 142,34 145,00 143,17
18/09/2025 633.884 2,80% 141,61 139,85 145,26 144,66
17/09/2025 362.413 -2,56% 145,49 140,10 146,80 140,61
16/09/2025 303.735 1,52% 143,50 143,05 145,20 144,59
15/09/2025 206.615 0,92% 142,40 140,55 143,1378 142,78
12/09/2025 359.054 -3,49% 146,78 140,37 146,955 141,49
11/09/2025 464.197 4,30% 141,20 141,00 147,145 146,78
10/09/2025 628.816 1,97% 138,20 137,74 142,50 141,00
09/09/2025 1.078.879 -6,85% 145,00 132,03 145,00 138,20
08/09/2025 252.134 0,07% 148,35 146,25 148,90 148,50
05/09/2025 347.328 3,02% 144,81 144,81 149,2499 148,41
04/09/2025 291.522 1,48% 141,41 141,41 144,37 144,06
03/09/2025 350.078 0,35% 140,86 139,375 142,09 141,96
02/09/2025 402.502 -1,74% 142,2982 139,89 142,2982 141,46
29/08/2025 182.478 -0,90% 145,45 143,36 146,145 143,97
28/08/2025 258.376 -0,29% 146,77 143,43 146,79 145,27
27/08/2025 352.173 0,39% 145,34 142,83 146,50 145,91
26/08/2025 325.231 0,03% 145,32 144,34 146,19 145,34
25/08/2025 383.454 -1,31% 146,05 144,09 147,85 145,32
22/08/2025 679.242 4,91% 141,56 139,59 148,98 147,29
21/08/2025 544.584 -0,94% 141,77 138,83 141,77 140,44
20/08/2025 822.123 -1,39% 143,40 141,07 144,02 141,77
19/08/2025 510.727 2,15% 140,32 140,32 145,33 143,93
18/08/2025 271.497 1,56% 139,11 137,50 141,04 141,02
15/08/2025 338.141 -0,32% 139,29 138,30 140,72 138,85
14/08/2025 445.621 -2,30% 141,57 137,855 141,57 139,29
13/08/2025 593.830 4,23% 136,99 136,99 143,38 142,57
12/08/2025 418.299 3,90% 131,65 131,29 137,31 136,78
11/08/2025 441.423 0,18% 132,20 130,89 134,53 131,65
08/08/2025 427.720 -1,58% 131,32 131,32 135,76 131,41
07/08/2025 1.414.142 17,22% 120,20 120,20 134,83 133,52
06/08/2025 452.803 -2,72% 117,70 113,675 117,70 113,91
05/08/2025 508.429 3,58% 112,475 112,475 117,50 117,09
04/08/2025 218.622 -0,66% 114,21 112,86 114,47 113,04
01/08/2025 247.476 -0,86% 114,75 110,85 114,75 113,76
31/07/2025 479.209 -2,09% 117,24 114,56 117,32 114,75
30/07/2025 264.864 -1,54% 119,18 115,43 119,49 117,24
29/07/2025 295.423 -0,28% 118,09 117,57 121,24 118,91
28/07/2025 447.114 0,60% 119,50 117,0312 121,24 119,24
25/07/2025 266.087 1,32% 116,66 115,78 118,85 118,53
24/07/2025 284.260 -0,48% 116,79 115,74 118,03 116,99
23/07/2025 203.206 2,56% 111,82 110,955 118,00 117,55
22/07/2025 223.068 3,33% 113,51 110,795 114,715 114,68
21/07/2025 176.415 -0,68% 111,75 110,7975 114,115 110,99
18/07/2025 198.355 -0,74% 111,95 110,50 114,08 111,75
17/07/2025 298.198 1,52% 113,59 109,63 114,21 112,58
16/07/2025 456.051 -2,23% 117,75 109,63 118,25 110,89

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco