Advanced Drainage Systems Inc (WMS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	434.656	2,75%	81,63	80,67	83,24	82,87
28/12/2022	173.348	-1,98%	82,87	79,9001	83,03	80,65
27/12/2022	252.545	-0,60%	82,52	81,79	83,27	82,28
23/12/2022	55.002	0,27%	81,83	81,185	82,4675	82,36
22/12/2022	285.031	-2,62%	82,85	80,21	84,14	82,14
21/12/2022	296.626	1,33%	83,57	82,63	84,71	84,35
20/12/2022	293.837	-0,18%	82,85	81,98	83,55	83,24
19/12/2022	390.033	-2,63%	85,25	82,36	85,76	83,39
16/12/2022	444.930	-2,68%	87,345	85,00	88,61	85,64
15/12/2022	562.509	-1,69%	87,915	86,56	89,54	88,00
14/12/2022	316.916	-0,25%	89,80	88,685	90,66	89,51
13/12/2022	180.471	1,61%	91,05	89,20	92,54	89,73
12/12/2022	283.152	0,98%	87,36	87,3083	88,30	88,31
09/12/2022	218.258	-1,34%	88,50	87,09	88,74	87,45
08/12/2022	266.391	-0,15%	89,93	87,50	90,12	88,64
07/12/2022	379.024	-1,45%	90,11	88,1218	91,99	88,77
06/12/2022	1.493.106	0,09%	90,18	89,22	91,25	90,08
05/12/2022	1.440.002	-3,34%	93,44	88,98	93,8952	90,00
02/12/2022	929.741	-0,91%	94,24	94,88	96,99	95,63
01/12/2022	1.221.667	-0,77%	94,24	95,89	100,00	96,51
30/11/2022	1.207.153	4,18%	94,24	92,2551	97,48	97,26
29/11/2022	1.394.626	0,25%	93,10	91,855	94,06	93,48
28/11/2022	1.714.224	-3,35%	94,21	92,65	95,35	93,19
25/11/2022	648.124	-0,22%	97,00	96,0525	98,07	96,42
24/11/2022	1.649.794	2,17%	95,06	95,00	97,91	96,63
23/11/2022	1.649.794	2,17%	95,06	95,00	97,91	96,63
22/11/2022	2.706.610	2,43%	93,32	92,51	96,48	94,58
21/11/2022	2.911.838	1,79%	90,55	90,55	94,95	92,34
18/11/2022	1.880.161	6,48%	86,05	86,995	90,61	90,72
17/11/2022	2.007.404	-1,80%	86,05	84,94	87,11	85,20
16/11/2022	1.091.939	-2,60%	88,27	86,445	88,67	86,76
15/11/2022	1.641.230	-1,15%	89,01	87,42	90,51	88,965
14/11/2022	417.528	-4,40%	89,01	86,41	89,685	86,50
11/11/2022	696.827	0,48%	89,90	88,90	92,65	90,07
10/11/2022	795.220	9,62%	86,79	86,57	91,66	89,68
09/11/2022	475.435	-6,43%	83,68	81,825	85,365	81,87
08/11/2022	571.526	4,09%	82,56	82,365	86,8475	85,11
07/11/2022	884.064	-1,89%	83,94	80,775	85,44	81,61
04/11/2022	847.625	-3,12%	94,14	82,58	87,90	83,16
03/11/2022	2.681.189	-25,17%	94,14	84,37	96,24	84,89
02/11/2022	361.943	-3,69%	116,13	113,39	118,705	113,45
01/11/2022	343.137	-1,08%	118,54	115,61	118,68	117,17
31/10/2022	498.995	-2,83%	118,54	115,11	118,955	115,88
28/10/2022	548.577	7,54%	124,44	117,28	124,565	118,57
27/10/2022	307.501	0,74%	124,66	123,03	126,26	124,23
26/10/2022	329.185	-1,33%	124,51	123,25	126,70	123,32
25/10/2022	241.148	2,80%	122,12	122,12	126,49	124,98
24/10/2022	203.198	1,38%	121,19	118,90	121,775	121,58
21/10/2022	245.433	2,54%	117,19	115,43	120,51	119,75
20/10/2022	169.718	-3,64%	120,27	115,41	122,20	116,73
19/10/2022	417.353	-3,86%	125,39	120,04	125,79	121,14
18/10/2022	266.250	2,32%	122,53	125,05	130,27	126,445
17/10/2022	219.688	4,90%	122,53	122,53	126,19	125,62
14/10/2022	200.622	-5,21%	127,73	119,475	128,115	119,75
13/10/2022	220.133	-0,14%	128,32	120,65	128,42	126,50
12/10/2022	116.255	-1,61%	128,32	126,4151	128,715	126,68
11/10/2022	132.532	-0,46%	128,77	127,29	131,04	128,82
10/10/2022	176.238	-0,30%	126,00	126,00	130,43	129,41
07/10/2022	129.273	-3,25%	133,23	128,745	133,305	129,80
06/10/2022	218.651	-1,03%	135,19	133,99	136,53	134,34
05/10/2022	201.201	-0,26%	134,63	132,55	136,40	134,90
04/10/2022	220.611	4,85%	132,83	132,82	135,4043	135,25
03/10/2022	348.304	3,90%	124,37	124,20	130,08	129,269
30/09/2022	181.688	1,11%	123,16	122,36	126,08	124,37
29/09/2022	221.560	-2,00%	123,77	121,6446	124,285	123,06
28/09/2022	331.718	4,48%	121,20	120,72	126,00	125,56
27/09/2022	395.777	0,46%	121,91	119,41	122,60	120,18
26/09/2022	310.994	-2,18%	121,91	119,48	124,86	119,63
23/09/2022	406.655	-2,07%	123,18	119,77	123,93	122,31
22/09/2022	393.932	-4,67%	129,79	124,34	131,01	124,93
21/09/2022	197.445	-1,21%	134,02	130,97	135,61	131,00
20/09/2022	269.357	-2,30%	134,02	131,00	134,325	132,61
19/09/2022	189.596	3,04%	131,28	130,595	135,945	135,78
16/09/2022	230.791	-2,31%	132,22	129,905	133,21	131,78
15/09/2022	186.038	-0,44%	134,63	133,68	136,18	134,90
14/09/2022	227.731	0,19%	137,07	134,00	136,50	135,48
13/09/2022	255.391	-3,82%	137,07	134,71	138,79	135,28
12/09/2022	223.706	0,59%	140,24	138,784	141,5061	140,65
09/09/2022	319.073	0,95%	139,52	138,35	140,87	139,80
08/09/2022	552.864	0,90%	134,87	134,22	139,1824	137,00
07/09/2022	348.547	-0,04%	134,55	133,82	135,98	135,78
06/09/2022	370.551	0,28%	134,14	131,80	134,34	134,19
05/09/2022	235.875	0,28%	134,51	132,399	136,25	133,46
02/09/2022	235.875	0,28%	134,51	132,399	136,25	133,46
01/09/2022	312.147	-1,95%	134,71	131,00	135,38	133,00
31/08/2022	245.366	-1,19%	139,00	135,39	138,94	135,70
30/08/2022	236.210	-0,60%	139,00	136,63	139,67	137,36
29/08/2022	219.811	-0,35%	137,48	135,45	140,21	138,15
26/08/2022	229.322	-3,79%	144,87	138,245	145,00	138,71
25/08/2022	227.113	1,11%	144,25	142,45	144,80	144,24
24/08/2022	235.889	0,91%	141,35	140,83	143,05	142,635
23/08/2022	281.959	-0,30%	141,78	140,03	143,84	141,35
22/08/2022	241.692	-1,26%	141,305	140,67	144,28	141,79
19/08/2022	351.797	-2,88%	145,32	142,94	146,20	143,60
18/08/2022	363.404	2,90%	145,00	143,77	148,46	147,89
17/08/2022	715.907	-5,96%	147,48	138,38	147,48	143,72
16/08/2022	366.758	1,70%	148,18	147,56	153,36	153,02
15/08/2022	290.490	1,29%	146,88	147,625	150,54	150,48
12/08/2022	331.965	2,91%	144,30	143,59	149,265	148,56
11/08/2022	333.296	0,93%	144,42	142,76	148,185	144,35