Advanced Drainage Systems Inc (WMS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	148.362	1,75%	114,88	113,97	117,44	116,74
05/10/2023	201.659	-0,04%	114,88	113,87	116,06	114,73
04/10/2023	432.961	2,57%	112,025	110,275	115,06	114,78
03/10/2023	458.700	-1,85%	112,96	110,43	114,09	111,91
02/10/2023	254.848	0,17%	114,41	112,95	115,065	114,02
29/09/2023	246.521	0,00%	114,41	113,48	114,88	113,83
28/09/2023	407.931	0,88%	112,80	112,65	114,80	113,83
27/09/2023	680.819	-0,52%	114,80	112,47	115,57	112,84
26/09/2023	135.126	-1,72%	114,39	113,31	115,73	113,43
25/09/2023	145.466	0,13%	114,39	114,39	116,665	115,42
22/09/2023	198.309	0,95%	114,58	113,55	115,91	115,27
21/09/2023	307.691	-1,13%	118,86	113,14	115,49	114,19
20/09/2023	169.799	-1,82%	118,86	115,35	119,615	115,49
19/09/2023	205.145	-0,57%	117,61	115,96	119,105	117,63
18/09/2023	203.961	-0,98%	119,55	118,01	120,25	118,30
15/09/2023	514.267	-3,05%	122,505	119,20	122,96	119,47
14/09/2023	283.625	3,03%	120,80	119,87	123,92	123,23
13/09/2023	186.241	-1,40%	122,00	119,42	121,68	119,61
12/09/2023	337.836	-0,91%	122,00	120,95	123,54	121,31
11/09/2023	207.185	0,68%	125,00	122,431	123,90	122,42
08/09/2023	323.248	-3,47%	125,00	121,12	125,025	121,59
07/09/2023	303.102	-0,86%	128,035	125,60	127,84	125,96
06/09/2023	338.732	-1,13%	129,49	126,05	129,42	127,05
05/09/2023	356.821	-1,34%	129,49	124,835	129,54	128,50
04/09/2023	381.783	1,63%	127,92	129,11	131,34	130,25
01/09/2023	381.783	1,63%	127,92	129,11	131,34	130,25
31/08/2023	334.514	0,24%	127,92	127,38	128,99	128,16
30/08/2023	251.705	-0,98%	123,66	127,50	129,79	128,00
29/08/2023	209.761	4,37%	123,66	122,055	129,905	129,26
28/08/2023	158.587	1,19%	123,16	122,73	124,665	123,85
25/08/2023	242.592	0,50%	123,69	120,8901	123,7001	122,7897
24/08/2023	173.597	-2,44%	124,89	121,961	124,9463	122,18
23/08/2023	401.362	1,85%	124,33	123,55	125,98	125,24
22/08/2023	148.242	-0,72%	125,04	122,73	125,09	122,97
21/08/2023	174.347	1,32%	123,51	121,835	124,43	123,86
18/08/2023	489.453	-1,97%	122,99	121,065	122,855	122,25
17/08/2023	174.087	-3,20%	129,73	124,73	129,3451	124,71
16/08/2023	149.959	-0,55%	130,65	128,68	130,98	128,83
15/08/2023	310.069	-0,90%	130,36	128,78	131,075	129,54
14/08/2023	171.513	1,33%	128,38	127,63	130,72	130,72
11/08/2023	197.021	0,67%	127,745	127,22	129,752	129,00
10/08/2023	354.980	-1,17%	129,50	126,445	130,075	128,14
09/08/2023	380.268	-3,23%	132,30	129,44	133,62	129,66
08/08/2023	474.359	-0,13%	132,315	131,295	134,00	133,99
07/08/2023	355.871	3,02%	130,47	130,19	134,94	134,16
04/08/2023	572.382	3,50%	127,32	127,29	132,1025	130,231
03/08/2023	440.970	0,69%	125,42	124,14	128,845	125,83
02/08/2023	446.880	-0,83%	125,14	124,045	126,53	124,97
01/08/2023	708.293	3,30%	121,86	121,72	126,25	126,02
31/07/2023	427.691	-0,15%	122,31	121,475	122,79	121,99
28/07/2023	399.352	0,88%	122,31	121,335	122,605	122,17
27/07/2023	326.499	-0,77%	121,23	120,335	122,94	121,11
26/07/2023	346.093	-0,17%	121,23	121,03	122,48	122,05
25/07/2023	581.591	0,21%	121,895	121,005	123,34	122,26
24/07/2023	286.188	0,96%	121,52	120,195	122,29	122,00
21/07/2023	193.530	0,30%	120,83	119,66	121,55	120,84
20/07/2023	182.058	-0,13%	120,03	118,21	120,97	120,48
19/07/2023	334.600	-1,51%	122,19	118,86	122,755	120,64
18/07/2023	368.467	0,78%	121,98	120,78	122,89	122,49
17/07/2023	276.258	2,18%	118,97	117,79	121,82	121,54
14/07/2023	208.633	-0,50%	119,81	117,94	120,39	118,95
13/07/2023	263.480	-0,35%	120,75	118,34	121,64	119,55
12/07/2023	292.552	1,86%	119,63	118,795	121,57	119,97
11/07/2023	317.214	1,83%	116,75	116,19	119,095	117,78
10/07/2023	350.019	3,25%	112,93	112,26	115,79	115,66
07/07/2023	238.053	1,27%	111,39	110,76	113,49	112,02
06/07/2023	393.228	-2,30%	111,87	109,87	112,46	110,62
05/07/2023	234.435	0,06%	112,23	110,40	113,67	113,22
04/07/2023	136.776	-0,55%	113,49	111,50	113,70	113,15
03/07/2023	136.776	-0,55%	113,49	111,50	113,70	113,15
30/06/2023	351.638	-0,58%	115,43	113,528	116,18	113,78
29/06/2023	226.158	1,42%	112,65	111,31	114,845	114,44
28/06/2023	490.837	-2,30%	112,90	109,055	113,90	112,84
27/06/2023	328.990	1,89%	113,96	113,91	116,12	115,49
26/06/2023	156.678	1,81%	111,70	111,745	114,235	113,35
23/06/2023	242.580	-0,14%	110,42	109,59	112,91	111,34
22/06/2023	240.469	-2,37%	113,10	111,415	114,1429	111,50
21/06/2023	237.772	1,63%	111,60	111,408	115,13	114,21
20/06/2023	258.003	1,68%	110,00	109,88	112,82	112,38
19/06/2023	354.012	-0,17%	111,54	109,58	112,02	110,52
16/06/2023	354.012	-0,17%	111,54	109,58	112,02	110,52
15/06/2023	201.812	1,47%	108,00	107,76	110,72	110,71
14/06/2023	390.829	-0,24%	109,23	108,46	111,015	109,11
13/06/2023	523.311	2,05%	107,68	107,108	110,095	109,37
12/06/2023	220.829	1,42%	105,66	104,305	107,66	107,17
09/06/2023	304.985	-1,72%	107,85	103,94	108,22	105,67
08/06/2023	374.420	-0,33%	106,35	105,34	107,90	107,52
07/06/2023	298.966	2,01%	102,67	106,56	108,675	107,88
06/06/2023	221.465	3,29%	102,67	101,72	106,31	105,76
05/06/2023	264.211	-2,28%	102,86	100,22	103,60	102,00
02/06/2023	513.083	6,87%	98,85	98,90	104,72	104,38
01/06/2023	303.798	0,93%	96,555	95,33	98,39	97,67
31/05/2023	222.532	1,40%	97,175	97,53	99,79	98,94
30/05/2023	222.532	1,40%	97,175	97,53	99,79	98,94
29/05/2023	259.312	0,65%	97,175	96,13	97,99	97,57
26/05/2023	259.312	0,65%	97,175	96,13	97,99	97,57
25/05/2023	313.442	1,23%	96,61	94,685	98,12	96,94
24/05/2023	372.327	-0,28%	97,12	93,16	95,76	95,76
23/05/2023	190.958	-0,50%	97,12	94,975	98,635	96,03
22/05/2023	257.624	-0,04%	97,97	96,2801	98,73	96,51