Advanced Drainage Systems Inc (WMS)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 15/07/2025 |
284.344 |
-2,66%
|
119,44
|
113,13
|
119,825
|
113,42
|
| 14/07/2025 |
193.511 |
-3,09%
|
120,12
|
116,52
|
121,2723
|
116,52
|
| 11/07/2025 |
232.604 |
-1,60%
|
119,45
|
119,14
|
124,4799
|
120,23
|
| 10/07/2025 |
401.490 |
2,26%
|
120,08
|
118,12
|
124,4799
|
122,19
|
| 09/07/2025 |
288.749 |
0,40%
|
116,66
|
115,73
|
120,53
|
119,49
|
| 08/07/2025 |
326.963 |
2,89%
|
115,67
|
114,84
|
120,00
|
119,01
|
| 07/07/2025 |
310.750 |
-2,64%
|
118,10
|
115,07
|
118,85
|
115,67
|
| 04/07/2025 |
201.131 |
0,02%
|
119,73
|
117,60
|
119,815
|
118,80
|
| 03/07/2025 |
201.110 |
0,02%
|
119,38
|
117,43
|
120,20
|
118,71
|
| 02/07/2025 |
477.260 |
-0,61%
|
113,905
|
113,88
|
123,28
|
118,78
|
| 01/07/2025 |
535.788 |
4,14%
|
115,57
|
113,50
|
123,28
|
119,62
|
| 30/06/2025 |
299.391 |
-0,96%
|
117,01
|
113,50
|
117,01
|
114,86
|
| 27/06/2025 |
300.489 |
0,15%
|
116,635
|
114,755
|
117,90
|
115,97
|
| 26/06/2025 |
332.946 |
-0,22%
|
117,835
|
115,155
|
118,73
|
115,82
|
| 25/06/2025 |
307.949 |
-1,65%
|
118,09
|
114,67
|
119,11
|
116,08
|
| 24/06/2025 |
332.973 |
0,95%
|
116,92
|
112,71
|
119,11
|
118,03
|
| 23/06/2025 |
415.320 |
2,27%
|
113,60
|
111,70
|
117,56
|
116,92
|
| 20/06/2025 |
486.599 |
1,17%
|
113,00
|
111,42
|
114,6399
|
114,33
|
| 19/06/2025 |
406.639 |
-0,09%
|
112,78
|
112,4501
|
116,24
|
113,00
|
| 18/06/2025 |
406.266 |
-0,51%
|
114,085
|
112,4501
|
116,43
|
112,97
|
| 17/06/2025 |
393.514 |
-2,01%
|
114,00
|
111,98
|
116,43
|
113,58
|
| 16/06/2025 |
675.626 |
2,58%
|
113,70
|
111,98
|
116,38
|
115,91
|
| 13/06/2025 |
558.942 |
-2,24%
|
115,375
|
111,52
|
116,39
|
113,00
|
| 12/06/2025 |
354.135 |
-1,29%
|
118,87
|
114,335
|
119,55
|
115,59
|
| 11/06/2025 |
427.638 |
-0,96%
|
117,165
|
116,185
|
119,55
|
117,10
|
| 10/06/2025 |
299.108 |
1,27%
|
115,33
|
115,33
|
119,4188
|
118,23
|
| 09/06/2025 |
291.180 |
1,64%
|
115,50
|
115,33
|
117,66
|
116,75
|
| 06/06/2025 |
338.519 |
-0,06%
|
113,565
|
111,965
|
117,00
|
114,87
|
| 05/06/2025 |
509.927 |
1,58%
|
110,73
|
110,825
|
115,80
|
114,94
|
| 04/06/2025 |
376.058 |
2,18%
|
108,15
|
106,96
|
114,13
|
113,15
|
| 03/06/2025 |
287.122 |
3,28%
|
107,22
|
105,175
|
111,00
|
110,74
|
| 02/06/2025 |
347.336 |
-2,49%
|
109,96
|
105,175
|
109,96
|
107,22
|
| 30/05/2025 |
279.549 |
-1,36%
|
109,16
|
108,1835
|
111,82
|
109,96
|
| 29/05/2025 |
347.730 |
3,12%
|
111,13
|
108,02
|
112,76
|
111,40
|
| 28/05/2025 |
192.909 |
-3,09%
|
111,70
|
108,02
|
111,6684
|
108,20
|
| 27/05/2025 |
341.328 |
1,51%
|
105,00
|
105,00
|
111,70
|
111,65
|
| 23/05/2025 |
216.505 |
-0,91%
|
110,28
|
108,045
|
111,83
|
109,99
|
| 22/05/2025 |
410.902 |
-0,04%
|
117,26
|
108,75
|
116,91
|
111,00
|
| 21/05/2025 |
344.102 |
-6,21%
|
118,865
|
110,76
|
119,16
|
111,04
|
| 20/05/2025 |
364.477 |
-0,76%
|
119,30
|
117,8403
|
120,29
|
118,39
|
| 19/05/2025 |
310.204 |
-2,10%
|
120,82
|
118,33
|
120,82
|
119,30
|
| 16/05/2025 |
397.339 |
3,68%
|
107,00
|
105,93
|
121,95
|
121,86
|
| 15/05/2025 |
1.024.885 |
-3,40%
|
124,51
|
101,3275
|
125,095
|
117,54
|
| 14/05/2025 |
636.114 |
-1,51%
|
122,46
|
120,95
|
125,49
|
121,68
|
| 13/05/2025 |
377.407 |
0,88%
|
120,00
|
119,43
|
125,49
|
123,55
|
| 12/05/2025 |
422.918 |
6,27%
|
121,00
|
119,43
|
123,60
|
122,47
|
| 09/05/2025 |
239.252 |
-0,65%
|
112,575
|
111,805
|
117,10
|
115,24
|
| 08/05/2025 |
441.848 |
4,30%
|
111,75
|
108,65
|
118,96
|
115,99
|
| 07/05/2025 |
451.956 |
-1,44%
|
114,31
|
108,65
|
115,335
|
111,21
|
| 06/05/2025 |
355.604 |
-1,96%
|
115,45
|
112,79
|
116,69
|
112,83
|
| 05/05/2025 |
155.773 |
-0,80%
|
116,02
|
114,93
|
116,5556
|
115,09
|
| 02/05/2025 |
150.409 |
2,12%
|
114,45
|
113,28
|
117,02
|
116,02
|
| 01/05/2025 |
249.548 |
0,11%
|
111,01
|
110,53
|
116,17
|
113,61
|
| 30/04/2025 |
233.056 |
0,11%
|
112,115
|
110,53
|
113,855
|
113,49
|
| 29/04/2025 |
147.031 |
0,65%
|
111,55
|
110,575
|
113,67
|
113,37
|
| 28/04/2025 |
229.271 |
1,09%
|
110,88
|
110,575
|
113,2726
|
112,64
|
| 25/04/2025 |
226.834 |
0,27%
|
106,47
|
105,2801
|
111,96
|
111,43
|
