Alexander & Baldwin Inc (REIT) (ALEX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	59.599	-0,98%	16,30	16,15	16,45	16,20
06/10/2023	66.461	0,86%	16,11	16,075	16,46	16,36
05/10/2023	61.954	-0,12%	16,26	16,16	16,27	16,22
04/10/2023	65.526	0,56%	16,33	16,10	16,325	16,24
03/10/2023	62.674	2,86%	16,30	16,08	16,3653	16,88
02/10/2023	74.354	-1,91%	16,74	16,35	16,74	16,41
29/09/2023	119.490	-0,42%	17,00	16,67	17,00	16,73
28/09/2023	121.122	1,39%	16,71	16,71	16,875	16,80
27/09/2023	106.087	0,00%	16,71	16,57	16,83	16,57
26/09/2023	97.251	-1,84%	16,87	16,51	16,80	16,57
25/09/2023	315.992	-0,41%	16,91	16,87	17,04	16,88
22/09/2023	149.606	-0,18%	16,91	16,92	17,07	16,95
21/09/2023	72.453	-1,22%	17,42	16,93	17,13	16,98
20/09/2023	40.945	-0,64%	17,42	17,18	17,55	17,19
19/09/2023	50.450	0,17%	17,37	17,23	17,41	17,30
18/09/2023	51.639	-0,58%	17,00	17,24	17,4278	17,27
15/09/2023	262.759	2,30%	17,00	16,93	17,42	17,37
14/09/2023	96.800	1,12%	17,13	17,08	17,21	17,20
13/09/2023	74.931	-0,93%	17,17	16,99	17,22	17,01
12/09/2023	92.513	1,06%	17,01	16,985	17,17	17,17
11/09/2023	62.853	-0,24%	17,145	16,98	17,17	16,99
08/09/2023	90.034	-0,64%	17,225	16,975	17,255	17,03
07/09/2023	385.089	-1,78%	17,38	17,14	17,54	17,14
06/09/2023	84.764	-0,12%	17,59	17,285	17,61	17,44
05/09/2023	114.676	-4,07%	17,90	17,421	17,895	17,46
04/09/2023	88.918	1,06%	18,04	18,035	18,27	18,20
01/09/2023	88.918	1,06%	18,04	18,035	18,27	18,20
31/08/2023	88.489	-0,72%	18,20	18,00	18,2986	18,01
30/08/2023	62.273	-0,33%	18,20	18,09	18,28	18,14
29/08/2023	43.050	0,22%	18,12	18,07	18,321	18,20
28/08/2023	43.597	1,40%	18,04	18,02	18,30	18,16
25/08/2023	37.079	0,17%	17,99	17,90	18,09	17,91
24/08/2023	68.831	-0,83%	18,095	17,875	18,29	17,88
23/08/2023	63.753	2,27%	17,67	17,67	18,105	18,03
22/08/2023	67.668	-0,28%	17,72	17,54	17,73	17,63
21/08/2023	60.965	-1,50%	17,86	17,64	17,897	17,68
18/08/2023	81.842	1,41%	17,63	17,57	17,96	17,95
17/08/2023	58.276	-1,12%	17,82	17,71	17,97	17,70
16/08/2023	58.645	-0,39%	17,99	17,87	18,135	17,90
15/08/2023	57.134	-1,21%	18,04	17,801	17,98	17,97
14/08/2023	98.655	-0,17%	18,145	18,03	18,29	18,19
11/08/2023	71.539	0,00%	18,18	18,12	18,33	18,22
10/08/2023	45.844	-0,92%	18,49	18,20	18,59	18,22
09/08/2023	63.190	-1,08%	18,52	18,36	18,67	18,39
08/08/2023	225.130	-1,80%	18,69	18,39	18,825	18,59
07/08/2023	264.290	0,05%	19,02	18,90	19,16	18,93
04/08/2023	50.779	-0,42%	19,09	18,91	19,25	18,92
03/08/2023	129.694	-1,45%	19,07	18,955	19,14	19,00
02/08/2023	115.075	-0,52%	19,36	19,21	19,485	19,28
01/08/2023	60.315	0,94%	19,13	18,93	19,42	19,38
31/07/2023	103.099	1,05%	19,055	19,01	19,25	19,20
28/07/2023	98.512	0,48%	19,35	18,80	19,86	19,00
27/07/2023	104.691	-1,51%	19,17	18,80	19,235	18,91
26/07/2023	37.082	0,58%	19,11	19,11	19,3799	19,20
25/07/2023	36.177	-1,29%	19,32	19,08	19,34	19,09
24/07/2023	41.825	1,63%	19,05	19,03	19,35	19,34
21/07/2023	57.579	-1,40%	19,37	19,00	19,43	19,03
20/07/2023	45.156	-0,31%	19,36	19,08	19,365	19,30
19/07/2023	85.097	0,78%	19,46	19,15	19,49	19,36
18/07/2023	58.240	2,24%	18,86	18,84	19,21	19,21
17/07/2023	69.248	0,43%	18,76	18,66	18,91	18,79
14/07/2023	493.243	-1,59%	19,20	18,65	19,08	18,7562
13/07/2023	48.894	-0,78%	19,20	18,975	19,22	19,06
12/07/2023	63.315	0,47%	19,365	19,21	19,405	19,21
11/07/2023	61.423	2,74%	18,66	18,63	19,1525	19,12
10/07/2023	59.222	0,76%	18,47	18,305	18,70	18,61
07/07/2023	33.612	0,65%	18,39	18,32	18,56	18,47
06/07/2023	57.572	-0,70%	18,38	18,13	18,53	18,35
05/07/2023	70.821	-2,17%	18,67	18,395	18,79	18,48
04/07/2023	31.376	1,67%	18,65	18,46	18,99	18,89
03/07/2023	31.376	1,67%	18,65	18,46	18,99	18,89
30/06/2023	98.257	-0,27%	18,65	18,27	18,76	18,58
29/06/2023	38.150	2,65%	18,10	18,25	18,66	18,63
28/06/2023	32.234	-0,33%	18,04	18,00	18,2756	18,15
27/06/2023	78.268	1,00%	18,06	17,89	18,37	18,21
26/06/2023	56.350	1,81%	17,79	17,75	18,125	18,03
23/06/2023	85.732	-1,45%	17,80	17,60	17,90	17,71
22/06/2023	64.244	-1,53%	18,255	17,87	18,19	17,97
21/06/2023	48.783	-1,93%	18,42	18,27	18,485	18,25
20/06/2023	72.085	-0,21%	18,52	18,37	18,6969	18,61
19/06/2023	66.769	0,81%	18,66	18,43	18,665	18,65
16/06/2023	66.769	0,81%	18,66	18,43	18,665	18,65
15/06/2023	57.254	0,11%	18,40	18,17	18,49	18,50
14/06/2023	70.834	-0,16%	18,91	18,615	18,95	18,70
13/06/2023	212.937	1,46%	18,55	18,475	18,91	18,73
12/06/2023	162.441	-1,76%	18,71	18,31	18,77	18,46
09/06/2023	198.120	-1,93%	19,10	18,71	19,07	18,79
08/06/2023	125.502	-3,13%	19,50	19,11	19,575	19,16
07/06/2023	95.819	2,81%	19,39	19,33	19,899	19,78
06/06/2023	62.542	3,44%	18,70	18,54	19,33	19,24
05/06/2023	76.457	-2,16%	18,835	18,53	18,88	18,60
02/06/2023	88.556	3,26%	18,66	18,625	19,055	19,01
01/06/2023	66.838	0,49%	18,32	18,215	18,54	18,41
31/05/2023	42.207	-0,06%	18,27	18,205	18,455	18,25
30/05/2023	42.207	-0,06%	18,27	18,205	18,455	18,25
29/05/2023	49.177	0,77%	18,07	18,01	18,28	18,26
26/05/2023	49.177	0,77%	18,07	18,01	18,28	18,26
25/05/2023	32.391	-0,66%	18,19	17,97	18,31	18,12
24/05/2023	60.987	-2,41%	18,54	18,24	18,59	18,24
23/05/2023	59.992	0,54%	18,64	18,61	18,94	18,69