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
<< < 2 3 4 5 6 > >>
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
24/04/2025 137.089 4,90% 107,58 104,96 111,255 111,13
23/04/2025 135.345 1,17% 103,58 101,66 110,94 105,94
22/04/2025 149.384 3,13% 101,54 100,67 104,85 104,72
21/04/2025 147.046 -2,73% 102,49 100,60 103,62 101,54
17/04/2025 151.104 0,74% 104,14 102,13 105,71 104,39
16/04/2025 141.824 -1,26% 105,77 102,00 107,03 103,62
15/04/2025 158.331 -0,71% 105,77 103,915 107,03 104,94
14/04/2025 169.255 0,05% 106,985 103,9101 106,09 105,69
11/04/2025 222.371 2,17% 102,96 100,505 106,09 105,64
10/04/2025 326.579 -4,90% 105,635 101,1446 105,94 103,40
09/04/2025 321.628 12,36% 96,44 93,915 109,42 108,73
08/04/2025 222.048 -3,29% 102,18 95,5775 102,9688 96,79
07/04/2025 371.780 -1,01% 99,27 95,49 104,13 100,08
04/04/2025 430.282 -2,01% 99,27 95,39 102,14 101,10
03/04/2025 502.305 -6,24% 105,50 101,6275 107,1333 103,17
02/04/2025 187.705 0,93% 106,615 106,58 110,07 109,99
01/04/2025 181.230 0,30% 108,15 107,375 109,5055 108,98
31/03/2025 190.138 0,41% 110,72 104,30 109,255 108,65
28/03/2025 270.947 -2,68% 110,72 107,84 112,0606 108,21
27/03/2025 164.534 -0,90% 111,89 109,65 112,15 111,19
26/03/2025 205.404 0,84% 111,335 110,865 113,69 112,18
25/03/2025 135.390 0,14% 111,265 109,81 112,27 111,25
24/03/2025 219.367 2,65% 107,19 109,19 112,07 111,09
21/03/2025 354.956 -1,31% 107,19 106,30 109,09 108,22
20/03/2025 177.757 -2,00% 110,71 109,51 111,91 109,66
19/03/2025 174.538 1,83% 109,595 109,56 112,95 111,90
18/03/2025 197.826 -0,20% 109,35 107,98 110,34 109,89
17/03/2025 166.665 0,97% 109,09 107,91 110,86 109,94
14/03/2025 277.496 3,41% 107,63 106,28 109,28 108,88
13/03/2025 247.755 -4,01% 108,98 105,135 109,815 105,29
12/03/2025 284.390 -0,12% 111,17 106,81 112,52 109,69
11/03/2025 499.267 -3,37% 113,48 108,55 114,2098 109,82
10/03/2025 429.599 -0,97% 113,38 111,88 118,22 113,65
07/03/2025 240.209 1,28% 110,00 111,23 115,35 114,87
06/03/2025 297.729 1,82% 108,46 109,25 113,92 113,42
05/03/2025 186.610 3,79% 108,46 107,929 111,475 111,39
04/03/2025 401.518 -0,45% 105,84 101,96 109,30 107,32
03/03/2025 233.372 -3,30% 112,89 107,13 114,02 107,80
28/02/2025 188.502 -0,17% 114,59 110,06 112,78 111,39
27/02/2025 150.708 -1,88% 114,59 111,58 113,785 111,58
26/02/2025 137.658 -1,84% 117,00 113,59 116,56 113,88
25/02/2025 158.672 1,70% 119,69 114,125 116,85 116,01
24/02/2025 137.133 -0,81% 119,69 113,23 115,2725 114,07

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco