Advanced Drainage Systems Inc (WMS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	425.262	-1,88%	90,54	95,20	100,60	96,55
18/05/2023	618.391	10,97%	90,54	89,95	99,11	98,40
17/05/2023	259.959	3,32%	85,87	85,61	88,86	88,67
16/05/2023	345.241	-2,05%	86,51	85,81	87,81	85,82
15/05/2023	297.651	2,28%	86,14	86,1244	88,125	87,62
12/05/2023	188.889	-0,85%	86,95	84,705	87,915	85,67
11/05/2023	210.316	-1,09%	87,18	85,66	87,23	86,40
10/05/2023	177.060	0,81%	88,00	86,29	88,35	87,35
09/05/2023	244.289	-0,48%	86,56	85,80	87,75	86,65
08/05/2023	179.212	-0,06%	87,65	86,44	88,025	87,07
05/05/2023	200.414	5,22%	84,85	83,96	87,36	87,12
04/05/2023	241.020	-3,45%	85,17	82,09	85,24	82,80
03/05/2023	285.968	2,61%	83,68	83,795	87,69	85,76
02/05/2023	204.195	-3,52%	86,025	81,2501	86,30	83,58
01/05/2023	142.697	1,06%	84,88	84,59	86,705	86,63
28/04/2023	257.365	2,16%	84,18	84,12	86,255	85,72
27/04/2023	264.654	3,88%	81,88	80,98	83,97	83,91
26/04/2023	197.831	-1,38%	81,86	80,42	82,65	80,78
25/04/2023	350.786	-5,47%	86,38	81,91	86,78	81,91
24/04/2023	289.341	2,92%	84,41	84,26	86,735	86,65
21/04/2023	275.491	-0,34%	84,085	83,225	84,65	84,19
20/04/2023	221.213	0,02%	83,44	83,655	84,91	84,48
19/04/2023	232.893	2,75%	82,37	81,75	84,61	84,46
18/04/2023	283.360	-0,27%	82,99	81,63	83,51	82,20
17/04/2023	366.148	1,18%	81,61	80,55	82,44	82,42
14/04/2023	143.662	-0,84%	82,17	80,80	83,00	81,46
13/04/2023	270.730	1,43%	81,40	80,685	82,40	82,15
12/04/2023	223.789	0,30%	82,19	80,97	82,62	80,99
11/04/2023	363.301	0,69%	81,05	79,50	81,64	80,75
10/04/2023	223.475	3,31%	77,65	77,49	80,24	80,20
06/04/2023	216.633	-0,05%	77,05	75,76	78,075	77,63
05/04/2023	373.190	-1,94%	78,47	77,24	79,16	77,67
04/04/2023	424.639	-4,53%	83,00	78,71	83,13	79,21
03/04/2023	268.516	-1,47%	84,95	82,095	85,05	82,97
31/03/2023	305.843	0,63%	84,21	83,03	84,69	84,21
30/03/2023	305.192	0,04%	84,33	83,55	85,11	83,68
29/03/2023	219.997	0,49%	83,86	82,135	84,62	83,65
28/03/2023	372.452	2,29%	80,62	80,70	83,29	83,24
27/03/2023	317.706	2,08%	81,31	80,2035	82,33	81,38
24/03/2023	538.778	-1,41%	80,33	78,42	80,815	79,72
23/03/2023	488.488	1,51%	80,88	79,85	82,55	80,86
22/03/2023	430.440	-0,45%	80,23	79,19	81,71	79,66
21/03/2023	788.547	5,35%	77,47	77,40	81,12	80,02
20/03/2023	1.448.333	-4,39%	79,92	75,02	80,215	75,96
17/03/2023	1.087.599	-2,13%	80,86	77,13	81,64	79,46
16/03/2023	703.853	1,77%	79,17	79,33	82,12	81,19
15/03/2023	779.745	-4,64%	80,97	78,34	82,8275	79,78
14/03/2023	522.338	1,20%	85,63	82,85	87,07	83,66
13/03/2023	501.350	-1,40%	82,90	81,27	84,945	82,67
10/03/2023	458.281	-5,81%	88,54	83,05	89,37	83,84
09/03/2023	389.596	-3,63%	91,89	88,93	94,45	89,01
08/03/2023	475.849	2,38%	89,76	89,04	92,7225	92,36
07/03/2023	983.871	-4,48%	90,02	88,51	91,75	90,21
06/03/2023	1.040.296	5,24%	94,36	93,77	98,875	94,44
03/03/2023	378.604	1,40%	89,05	88,359	90,24	89,74
02/03/2023	169.915	0,16%	88,11	86,49	88,74	88,50
01/03/2023	350.796	-0,42%	89,32	88,04	90,64	88,36
28/02/2023	357.378	0,82%	88,05	88,24	90,50	88,73
27/02/2023	333.032	0,91%	87,90	87,61	90,75	88,13
24/02/2023	317.788	-3,39%	88,22	86,39	88,38	87,34
23/02/2023	360.913	1,19%	89,63	89,125	91,415	90,40
22/02/2023	493.095	-0,46%	90,46	87,76	90,46	89,34
21/02/2023	337.146	-3,63%	91,60	89,39	92,10	89,75
20/02/2023	272.343	1,65%	91,65	90,875	93,35	93,13
17/02/2023	272.343	1,65%	91,65	90,875	93,35	93,13
16/02/2023	214.718	-4,47%	93,64	91,61	95,515	91,62
15/02/2023	262.209	2,99%	93,07	92,54	97,0231	95,91
14/02/2023	248.641	0,41%	92,51	91,85	94,14	93,13
13/02/2023	259.256	0,00%	93,34	92,45	94,055	92,75
10/02/2023	411.590	-0,33%	92,81	91,345	93,87	92,75
09/02/2023	372.214	-2,77%	97,57	92,96	98,27	93,06
08/02/2023	465.205	0,42%	94,28	94,205	96,61	95,71
07/02/2023	410.935	4,54%	90,05	90,00	95,61	95,31
06/02/2023	318.291	-1,75%	92,00	90,645	92,85	91,17
03/02/2023	1.093.433	7,35%	86,02	85,70	93,30	92,79
02/02/2023	2.874.518	-16,90%	89,54	85,11	94,735	86,51
01/02/2023	749.178	3,23%	100,725	99,55	105,76	104,10
31/01/2023	447.239	6,48%	95,51	95,34	101,11	100,84
30/01/2023	348.372	-1,00%	94,90	94,57	95,99	94,70
27/01/2023	254.203	2,92%	92,66	92,40	96,19	95,66
26/01/2023	348.679	3,62%	90,86	90,49	92,98	92,95
25/01/2023	225.811	1,03%	87,87	87,41	89,945	89,70
24/01/2023	231.159	-1,68%	89,92	88,73	91,27	88,79
23/01/2023	254.623	1,32%	89,97	88,365	91,18	90,31
20/01/2023	465.193	4,34%	86,035	85,73	89,16	89,13
19/01/2023	450.034	-4,70%	88,30	83,96	88,15	85,42
18/01/2023	331.333	-0,80%	91,48	89,59	92,485	89,63
17/01/2023	308.826	1,83%	89,38	89,025	91,545	90,35
16/01/2023	353.279	0,16%	85,97	85,795	88,82	87,24
13/01/2023	353.279	0,16%	85,97	85,795	88,82	87,24
12/01/2023	175.517	-0,88%	88,36	86,89	89,09	87,10
11/01/2023	299.766	3,74%	85,74	85,0106	87,91	87,87
10/01/2023	306.652	3,62%	81,70	80,95	84,72	84,70
09/01/2023	934.401	-1,41%	83,15	81,74	84,15	81,74
06/01/2023	214.924	1,82%	82,135	81,26	84,35	82,91
05/01/2023	179.222	-2,16%	81,77	80,35	82,61	81,43
04/01/2023	293.552	2,40%	82,53	81,56	84,25	83,23
03/01/2023	350.322	-0,84%	82,76	80,94	83,98	81,28
02/01/2023	346.204	-1,09%	81,54	80,67	82,59	81,97
30/12/2022	346.204	-1,09%	81,54	80,67	82,59	81,97