Alexander & Baldwin Inc (REIT) (ALEX)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/07/2024 |
0 |
0,11%
|
18,00
|
18,00
|
18,195
|
18,01
|
| 17/07/2024 |
212.334 |
0,11%
|
18,00
|
18,00
|
18,195
|
18,01
|
| 16/07/2024 |
163.684 |
1,52%
|
17,97
|
17,89
|
18,08
|
17,99
|
| 15/07/2024 |
125.460 |
1,90%
|
17,495
|
17,38
|
17,805
|
17,72
|
| 12/07/2024 |
128.458 |
0,75%
|
17,44
|
17,28
|
17,51
|
17,39
|
| 11/07/2024 |
120.693 |
1,77%
|
17,24
|
17,06
|
17,37
|
17,26
|
| 10/07/2024 |
103.519 |
0,41%
|
16,93
|
16,8501
|
17,00
|
16,96
|
| 09/07/2024 |
79.403 |
-0,18%
|
16,88
|
16,805
|
16,97
|
16,89
|
| 08/07/2024 |
90.179 |
0,71%
|
16,72
|
16,805
|
16,99
|
16,92
|
| 05/07/2024 |
58.785 |
0,18%
|
16,72
|
16,72
|
16,85
|
16,80
|
| 04/07/2024 |
57.562 |
-0,77%
|
16,91
|
16,77
|
17,03
|
16,77
|
| 03/07/2024 |
57.562 |
-0,77%
|
16,91
|
16,77
|
17,03
|
16,77
|
| 02/07/2024 |
131.717 |
0,42%
|
16,97
|
16,86
|
17,03
|
16,90
|
| 01/07/2024 |
110.241 |
-0,77%
|
16,98
|
16,65
|
16,97
|
16,83
|
| 28/06/2024 |
160.334 |
1,32%
|
16,91
|
16,68
|
16,97
|
16,94
|
| 27/06/2024 |
143.138 |
1,58%
|
16,50
|
16,495
|
16,71
|
16,72
|
| 26/06/2024 |
197.697 |
0,00%
|
16,39
|
16,35
|
16,575
|
16,46
|
| 25/06/2024 |
81.025 |
-0,06%
|
16,33
|
16,33
|
16,54
|
16,46
|
| 24/06/2024 |
158.238 |
0,55%
|
16,45
|
16,39
|
16,64
|
16,47
|
| 21/06/2024 |
121.971 |
0,80%
|
16,34
|
16,34
|
16,454
|
16,38
|
| 20/06/2024 |
59.784 |
-0,92%
|
16,29
|
16,24
|
16,45
|
16,25
|
| 19/06/2024 |
95.042 |
-0,30%
|
16,58
|
16,345
|
16,60
|
16,40
|
| 18/06/2024 |
77.954 |
-0,24%
|
16,58
|
16,345
|
16,60
|
16,41
|
| 17/06/2024 |
113.208 |
-0,36%
|
16,32
|
16,24
|
16,455
|
16,45
|
| 14/06/2024 |
111.467 |
-0,11%
|
16,45
|
16,38
|
16,52
|
16,51
|
| 13/06/2024 |
59.505 |
1,21%
|
16,615
|
16,50
|
16,768
|
16,75
|
| 12/06/2024 |
58.817 |
0,61%
|
16,88
|
16,54
|
16,93
|
16,55
|
| 11/06/2024 |
68.912 |
-0,24%
|
16,34
|
16,33
|
16,55
|
16,45
|
| 10/06/2024 |
69.309 |
-0,54%
|
16,41
|
16,35
|
16,52
|
16,49
|
| 07/06/2024 |
52.946 |
-1,60%
|
16,64
|
16,52
|
16,74
|
16,58
|
| 06/06/2024 |
59.479 |
-0,77%
|
16,84
|
16,81
|
16,915
|
16,85
|
| 05/06/2024 |
59.176 |
0,89%
|
16,83
|
16,71
|
17,00
|
16,99
|
| 04/06/2024 |
53.894 |
-0,24%
|
16,73
|
16,76
|
16,96
|
16,84
|
| 03/06/2024 |
58.767 |
0,48%
|
16,925
|
16,75
|
17,01
|
16,88
|
| 31/05/2024 |
262.065 |
1,14%
|
16,67
|
16,6262
|
16,84
|
16,80
|
| 30/05/2024 |
59.649 |
1,96%
|
16,35
|
16,45
|
16,66
|
16,61
|
| 29/05/2024 |
79.440 |
-0,25%
|
16,24
|
16,13
|
16,37
|
16,29
|
| 28/05/2024 |
69.465 |
-1,09%
|
16,67
|
16,285
|
16,74
|
16,33
|
| 27/05/2024 |
0 |
0,18%
|
16,63
|
16,40
|
16,635
|
16,51
|
| 24/05/2024 |
335.869 |
0,18%
|
16,63
|
16,40
|
16,635
|
16,51
|
| 23/05/2024 |
58.167 |
-1,67%
|
16,64
|
16,39
|
16,71
|
16,48
|
| 22/05/2024 |
75.830 |
-0,24%
|
16,78
|
16,68
|
16,86
|
16,76
|
| 21/05/2024 |
83.725 |
1,27%
|
16,53
|
16,51
|
16,81
|
16,80
|
| 20/05/2024 |
74.731 |
-2,41%
|
17,02
|
16,60
|
17,01
|
16,59
|
| 17/05/2024 |
75.917 |
-0,76%
|
17,14
|
16,91
|
17,14
|
17,00
|
| 16/05/2024 |
73.746 |
0,47%
|
17,03
|
17,04
|
17,15
|
17,13
|
| 15/05/2024 |
73.492 |
1,16%
|
17,00
|
16,97
|
17,10
|
17,055
|
| 14/05/2024 |
48.113 |
-0,30%
|
17,00
|
16,7716
|
16,95
|
16,86
|
| 13/05/2024 |
63.266 |
0,84%
|
16,88
|
16,78
|
16,925
|
16,91
|
| 10/05/2024 |
68.797 |
-0,95%
|
16,95
|
16,64
|
16,99
|
16,77
|
| 09/05/2024 |
109.544 |
1,26%
|
16,815
|
16,76
|
16,96
|
16,93
|
| 08/05/2024 |
152.661 |
0,60%
|
16,47
|
16,48
|
16,79
|
16,72
|
| 07/05/2024 |
65.183 |
0,18%
|
16,65
|
16,60
|
16,7799
|
16,62
|
| 06/05/2024 |
89.757 |
0,85%
|
16,57
|
16,51
|
16,65
|
16,59
|
| 03/05/2024 |
79.075 |
-0,18%
|
16,70
|
16,33
|
16,70
|
16,45
|
| 02/05/2024 |
94.231 |
0,06%
|
16,58
|
16,44
|
16,62
|
16,48
|
| 01/05/2024 |
72.786 |
0,00%
|
16,57
|
16,42
|
16,69
|
16,47
|
| 30/04/2024 |
75.417 |
0,00%
|
16,295
|
16,31
|
16,575
|
16,47
|
| 29/04/2024 |
131.915 |
1,73%
|
16,285
|
16,285
|
16,52
|
16,47
|
| 26/04/2024 |
123.964 |
2,27%
|
16,19
|
16,185
|
16,46
|
16,19
|
| 25/04/2024 |
65.063 |
-1,06%
|
15,90
|
15,80
|
15,945
|
15,83
|
| 24/04/2024 |
100.039 |
-1,84%
|
16,14
|
15,98
|
16,13
|
16,00
|
| 23/04/2024 |
92.843 |
1,05%
|
16,14
|
16,16
|
16,39
|
16,30
|
| 22/04/2024 |
95.409 |
0,25%
|
16,09
|
16,0078
|
16,24
|
16,13
|
| 19/04/2024 |
94.702 |
2,09%
|
15,80
|
15,87
|
16,10
|
16,09
|
| 18/04/2024 |
70.806 |
0,77%
|
15,64
|
15,63
|
15,87
|
15,76
|
| 17/04/2024 |
112.683 |
-0,26%
|
15,76
|
15,53
|
15,78
|
15,64
|
| 16/04/2024 |
58.715 |
-1,75%
|
15,795
|
15,62
|
15,833
|
15,68
|
| 15/04/2024 |
148.671 |
-0,39%
|
16,15
|
15,88
|
16,12
|
15,9881
|
| 12/04/2024 |
80.486 |
-0,74%
|
16,15
|
15,98
|
16,18
|
16,05
|
| 11/04/2024 |
100.825 |
1,44%
|
16,03
|
15,92
|
16,18
|
16,17
|
| 10/04/2024 |
157.310 |
-3,16%
|
15,94
|
15,75
|
16,01
|
15,94
|
| 09/04/2024 |
66.760 |
2,43%
|
16,11
|
16,08
|
16,416
|
16,46
|
| 08/04/2024 |
79.583 |
0,82%
|
16,035
|
16,025
|
16,115
|
16,07
|
| 05/04/2024 |
69.353 |
0,25%
|
15,935
|
15,86
|
15,995
|
15,94
|
| 04/04/2024 |
76.036 |
-0,87%
|
16,21
|
15,90
|
16,21
|
15,90
|
| 03/04/2024 |
62.385 |
0,13%
|
16,00
|
15,92
|
16,07
|
16,04
|
| 02/04/2024 |
144.810 |
-1,11%
|
16,46
|
15,82
|
16,11
|
16,02
|
| 01/04/2024 |
66.930 |
-1,64%
|
16,46
|
16,20
|
16,39
|
16,20
|
| 28/03/2024 |
144.147 |
0,92%
|
16,38
|
16,32
|
16,49
|
16,47
|
| 27/03/2024 |
108.689 |
2,38%
|
16,17
|
16,15
|
16,315
|
16,32
|
| 26/03/2024 |
342.249 |
-0,38%
|
16,08
|
15,84
|
16,08
|
15,94
|
| 25/03/2024 |
73.274 |
-0,74%
|
16,30
|
16,0009
|
16,28
|
16,00
|
| 22/03/2024 |
82.866 |
-2,72%
|
16,59
|
16,09
|
16,53
|
16,12
|
| 21/03/2024 |
410.940 |
0,67%
|
16,57
|
16,46
|
16,73
|
16,57
|
| 20/03/2024 |
117.421 |
1,73%
|
15,99
|
16,05
|
16,465
|
16,46
|
| 19/03/2024 |
94.220 |
0,44%
|
16,03
|
16,06
|
16,255
|
16,18
|
| 18/03/2024 |
115.885 |
0,94%
|
15,86
|
15,86
|
16,165
|
16,11
|
| 15/03/2024 |
130.069 |
0,25%
|
15,96
|
15,78
|
16,03
|
15,96
|
| 14/03/2024 |
311.790 |
-2,08%
|
16,44
|
15,835
|
16,04
|
15,92
|
| 13/03/2024 |
102.597 |
0,06%
|
16,44
|
16,405
|
16,57
|
16,48
|
| 12/03/2024 |
132.024 |
-0,72%
|
16,485
|
16,36
|
16,54
|
16,47
|
| 11/03/2024 |
140.804 |
-0,60%
|
16,55
|
16,48
|
16,71
|
16,59
|
| 08/03/2024 |
94.071 |
0,24%
|
16,86
|
16,66
|
16,89
|
16,69
|
| 07/03/2024 |
66.670 |
-0,54%
|
16,84
|
16,60
|
16,85
|
16,65
|
| 06/03/2024 |
69.443 |
0,18%
|
16,87
|
16,77
|
16,89
|
16,74
|
| 05/03/2024 |
119.040 |
0,18%
|
16,67
|
16,58
|
16,89
|
16,71
|
| 04/03/2024 |
91.060 |
0,06%
|
16,59
|
16,52
|
16,67
|
16,68
|
| 01/03/2024 |
467.944 |
2,52%
|
16,25
|
16,231
|
16,82
|
16,67
|
| 29/02/2024 |
441.492 |
-2,81%
|
16,88
|
15,855
|
16,6737
|
16,26
|
Por favor leia o