Alexander & Baldwin Inc (REIT) (ALEX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	153.499	-1,41%	16,92	16,72	17,09	16,73
27/02/2024	91.898	-0,24%	17,10	16,97	17,135	16,97
26/02/2024	121.097	-0,12%	17,01	16,91	17,11	17,01
23/02/2024	49.804	-0,99%	17,13	17,05	17,255	17,03
22/02/2024	65.637	-0,23%	17,16	17,01	17,22	17,20
21/02/2024	66.155	-0,40%	17,225	17,175	17,435	17,24
20/02/2024	40.447	-0,23%	17,25	17,255	17,39	17,31
19/02/2024	62.234	-0,86%	17,29	17,232	17,52	17,35
16/02/2024	62.234	-0,86%	17,29	17,232	17,52	17,35
15/02/2024	84.379	2,64%	17,31	17,28	17,50	17,50
14/02/2024	48.677	0,00%	17,14	16,90	17,20	17,05
13/02/2024	97.393	-2,52%	16,94	16,80	17,20	17,05
12/02/2024	71.168	1,86%	17,46	17,31	17,605	17,49
09/02/2024	186.840	-0,23%	17,20	16,95	17,26	17,17
08/02/2024	128.983	0,88%	17,01	16,99	17,21	17,21
07/02/2024	52.811	-0,35%	17,01	17,005	17,17	17,06
06/02/2024	126.047	0,53%	17,02	16,798	17,26	17,12
05/02/2024	69.657	-0,64%	17,15	16,798	17,185	17,03
02/02/2024	75.649	-1,66%	17,15	16,97	17,29	17,14
01/02/2024	115.190	0,64%	17,30	17,055	17,455	17,43
31/01/2024	76.990	-2,04%	17,58	17,31	17,77	17,32
30/01/2024	50.956	-0,67%	17,70	17,61	17,82	17,68
29/01/2024	91.883	0,40%	17,965	17,645	17,84	17,80
26/01/2024	56.490	-1,01%	17,965	17,74	18,04	17,73
25/01/2024	83.742	0,68%	18,05	17,82	18,105	17,91
24/01/2024	43.538	-0,78%	18,035	17,725	18,04	17,79
23/01/2024	91.925	-0,72%	18,03	17,816	18,24	17,93
22/01/2024	78.376	1,69%	18,03	17,95	18,12	18,06
19/01/2024	38.991	0,85%	17,57	17,54	17,845	17,76
18/01/2024	56.149	0,11%	17,57	17,50	17,685	17,61
17/01/2024	94.825	-1,46%	17,51	17,365	17,78	17,59
16/01/2024	62.772	-1,65%	17,94	17,805	17,95	17,85
15/01/2024	47.433	-0,49%	18,42	18,15	18,46	18,15
12/01/2024	47.433	-0,49%	18,42	18,15	18,46	18,15
11/01/2024	58.203	-0,22%	18,165	18,005	18,29	18,24
10/01/2024	43.232	0,50%	18,15	18,12	18,30	18,28
09/01/2024	55.964	-1,57%	18,16	18,12	18,275	18,19
08/01/2024	116.825	1,04%	18,31	18,11	18,519	18,48
05/01/2024	109.892	-1,19%	18,24	18,24	18,665	18,29
04/01/2024	80.836	-0,91%	18,75	18,51	18,87	18,51
03/01/2024	74.590	-2,15%	18,72	18,655	19,004	18,68
02/01/2024	339.604	0,37%	18,85	18,86	19,14	19,09
29/12/2023	66.550	-0,99%	19,07	19,035	19,21	19,02
28/12/2023	64.789	0,26%	19,17	19,00	19,21	19,21
27/12/2023	75.775	0,95%	18,925	19,00	19,17	19,16
26/12/2023	65.085	0,58%	18,925	18,79	19,0566	18,98
22/12/2023	111.370	0,48%	18,82	18,7044	19,025	18,87
21/12/2023	120.758	1,14%	18,84	18,62	18,86	18,78
20/12/2023	169.486	-0,16%	18,84	18,79	19,29	18,79
19/12/2023	114.003	1,57%	18,62	18,665	18,94	18,82
18/12/2023	192.546	1,31%	18,29	18,16	18,56	18,53
15/12/2023	85.067	-1,03%	18,49	18,27	18,605	18,29
14/12/2023	152.538	0,82%	18,50	18,36	18,70	18,48
13/12/2023	106.570	4,56%	17,32	17,285	18,40	18,33
12/12/2023	159.550	1,21%	17,32	17,285	17,62	17,53
11/12/2023	69.812	-0,06%	17,45	17,29	17,475	17,32
08/12/2023	67.742	0,35%	17,19	17,08	17,36	17,33
07/12/2023	248.483	0,35%	17,26	17,091	17,34	17,27
06/12/2023	72.340	-1,21%	17,54	17,215	17,60	17,21
05/12/2023	78.448	-0,63%	17,21	17,33	17,5376	17,42
04/12/2023	119.485	1,80%	17,21	17,14	17,61	17,53
01/12/2023	83.881	2,81%	16,74	16,685	17,24	17,22
30/11/2023	76.137	0,84%	16,58	16,57	16,845	16,75
29/11/2023	78.133	0,91%	16,58	16,47	16,73	16,61
28/11/2023	90.921	-1,08%	16,47	16,45	16,665	16,46
27/11/2023	40.343	-0,12%	16,59	16,535	16,67	16,64
24/11/2023	26.705	0,48%	16,44	16,44	16,69	16,66
23/11/2023	55.761	0,61%	16,67	16,47	16,67	16,58
22/11/2023	48.931	0,61%	16,67	16,47	16,67	16,58
21/11/2023	48.303	-0,96%	16,48	16,3601	16,52	16,48
20/11/2023	44.853	0,24%	16,50	16,50	16,69	16,64
17/11/2023	72.677	0,73%	16,65	16,54	16,705	16,60
16/11/2023	90.709	-1,79%	16,72	16,47	16,76	16,48
15/11/2023	78.021	-0,53%	16,83	16,75	16,99	16,78
14/11/2023	85.323	6,50%	16,50	16,47	16,87	16,87
13/11/2023	73.953	-1,74%	16,05	15,84	16,08	15,84
10/11/2023	48.300	1,90%	15,86	15,821	16,155	16,12
09/11/2023	44.934	-2,17%	16,35	15,825	16,22	15,82
08/11/2023	76.901	-0,68%	16,35	16,03	16,245	16,17
07/11/2023	105.666	-3,50%	16,78	16,27	16,78	16,28
06/11/2023	90.621	0,90%	16,78	16,60	16,89	16,87
03/11/2023	85.726	2,70%	17,22	16,65	17,22	16,72
02/11/2023	67.339	1,94%	15,83	16,18	16,39	16,28
01/11/2023	52.917	1,08%	15,83	15,71	15,97	15,97
31/10/2023	97.904	0,19%	15,91	15,70	15,88	15,80
30/10/2023	72.626	0,64%	15,94	15,59	15,8596	15,77
27/10/2023	38.765	-2,00%	15,94	15,64	15,87	15,71
26/10/2023	69.772	1,91%	15,73	15,77	16,13	16,03
25/10/2023	105.914	-0,76%	15,82	15,63	15,85	15,73
24/10/2023	230.980	1,60%	15,835	15,56	15,965	15,85
23/10/2023	96.877	-2,26%	15,835	15,60	16,00	15,60
20/10/2023	83.587	-0,81%	16,27	15,955	16,27	15,96
19/10/2023	122.138	-1,95%	16,27	16,075	16,51	16,09
18/10/2023	235.723	-2,38%	16,62	16,41	16,71	16,41
17/10/2023	75.510	1,20%	16,27	16,66	16,965	16,81
16/10/2023	286.763	3,17%	16,27	16,18	16,70	16,61
13/10/2023	58.918	-1,17%	16,38	16,09	16,345	16,10
12/10/2023	80.820	-0,43%	16,435	16,05	16,32	16,29
11/10/2023	46.518	0,06%	16,435	16,35	16,50	16,36
10/10/2023	74.188	0,93%	16,30	16,22	16,465	16,35