Alexander & Baldwin Inc (REIT) (ALEX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	31.998	0,49%	18,51	18,435	18,714	18,59
19/05/2023	60.884	-0,48%	18,74	18,2858	18,79	18,50
18/05/2023	48.847	0,11%	18,45	18,495	18,76	18,59
17/05/2023	35.250	1,42%	18,30	18,15	18,63	18,57
16/05/2023	65.701	-1,19%	18,54	18,21	18,56	18,31
15/05/2023	34.938	-0,27%	18,52	18,4908	18,63	18,53
12/05/2023	27.676	0,49%	18,625	18,445	18,625	18,58
11/05/2023	34.590	-0,05%	18,47	18,15	18,49	18,49
10/05/2023	36.409	1,26%	18,48	18,27	18,535	18,50
09/05/2023	46.663	-0,98%	18,465	18,14	18,52	18,27
08/05/2023	102.090	-2,48%	18,935	18,38	18,95	18,45
05/05/2023	50.413	-1,71%	19,62	18,64	19,63	18,92
04/05/2023	41.947	0,68%	18,91	18,82	19,24	19,25
03/05/2023	65.000	-0,93%	19,44	19,10	19,54	19,12
02/05/2023	68.699	0,52%	19,21	18,865	19,32	19,30
01/05/2023	80.051	-0,16%	19,27	19,01	19,41	19,20
28/04/2023	49.913	1,42%	19,02	18,93	19,27	19,23
27/04/2023	43.595	2,05%	18,63	18,655	19,065	18,96
26/04/2023	31.798	-1,69%	18,93	18,51	18,94	18,58
25/04/2023	37.566	-0,58%	18,80	18,75	18,98	18,90
24/04/2023	42.205	-1,09%	19,22	18,93	19,31	19,01
21/04/2023	49.159	-0,16%	19,22	19,03	19,38	19,22
20/04/2023	47.604	-0,93%	19,21	19,02	19,31	19,25
19/04/2023	56.435	1,04%	19,23	19,075	19,54	19,43
18/04/2023	58.257	-1,74%	19,51	19,06	19,6194	19,23
17/04/2023	57.501	3,11%	19,06	18,93	19,59	19,57
14/04/2023	48.562	-0,52%	19,08	18,75	19,18	18,98
13/04/2023	63.139	-0,16%	19,11	18,95	19,18	19,08
12/04/2023	69.088	-0,42%	19,24	18,97	19,355	19,11
11/04/2023	63.657	1,64%	18,97	18,905	19,275	19,19
10/04/2023	73.503	0,21%	18,67	18,64	18,98	18,88
06/04/2023	49.521	0,80%	18,63	18,60	18,87	18,84
05/04/2023	57.635	-0,48%	18,55	18,56	18,80	18,69
04/04/2023	76.710	-0,64%	18,74	18,485	18,9336	18,78
03/04/2023	93.204	-0,05%	18,94	18,58	19,00	18,90
31/03/2023	97.564	2,55%	18,58	18,55	18,94	18,91
30/03/2023	64.111	2,73%	18,16	18,14	18,46	18,44
29/03/2023	64.244	0,17%	18,06	17,82	18,11	17,95
28/03/2023	47.741	0,84%	17,765	17,70	17,96	17,92
27/03/2023	38.072	0,34%	17,97	17,675	17,95	17,77
24/03/2023	79.437	1,49%	17,30	17,21	17,815	17,71
23/03/2023	92.088	-1,91%	17,91	17,37	17,96	17,45
22/03/2023	85.610	-2,52%	18,32	17,73	18,26	17,79
21/03/2023	120.450	1,45%	18,30	18,05	18,56	18,25
20/03/2023	96.044	1,87%	17,98	17,84	18,24	17,99
17/03/2023	155.413	-1,34%	17,64	17,4415	17,72	17,66
16/03/2023	77.870	-0,39%	17,63	17,465	18,15	17,90
15/03/2023	81.705	-0,11%	17,87	17,755	18,24	18,19
14/03/2023	100.352	2,02%	18,36	18,02	18,64	18,21
13/03/2023	103.329	-1,87%	17,95	17,76	18,36	17,85
10/03/2023	118.707	-2,20%	18,44	18,13	18,56	18,19
09/03/2023	81.268	-2,62%	19,20	18,55	19,28	18,60
08/03/2023	57.648	1,06%	18,925	18,82	19,10	19,10
07/03/2023	57.743	-0,63%	19,15	18,78	19,35	18,90
06/03/2023	146.876	-1,71%	19,35	18,74	19,40	19,02
03/03/2023	240.648	1,20%	19,255	19,205	19,52	19,35
02/03/2023	82.781	2,69%	18,56	18,54	19,15	19,12
01/03/2023	80.548	-0,27%	19,17	18,05	19,01	18,62
28/02/2023	140.215	-0,05%	18,73	18,56	18,82	18,67
27/02/2023	44.569	0,43%	18,77	18,64	18,9594	18,68
24/02/2023	43.039	-1,64%	18,57	18,44	18,60	18,60
23/02/2023	44.848	1,78%	18,735	18,53	18,90	18,91
22/02/2023	81.299	0,11%	18,73	18,50	18,95	18,58
21/02/2023	73.971	-3,48%	19,15	18,54	18,99	18,56
20/02/2023	35.030	-0,88%	19,42	19,15	19,445	19,23
17/02/2023	35.030	-0,88%	19,42	19,15	19,445	19,23
16/02/2023	35.700	-0,67%	19,22	19,21	19,57	19,40
15/02/2023	55.122	0,36%	19,28	19,25	19,59	19,53
14/02/2023	114.980	-0,71%	19,41	19,29	19,68	19,46
13/02/2023	45.010	1,24%	19,33	19,325	19,65	19,60
10/02/2023	48.094	0,10%	19,31	19,31	19,56	19,36
09/02/2023	32.464	-1,38%	19,74	19,28	19,74	19,34
08/02/2023	27.126	-0,86%	19,59	19,52	19,80	19,61
07/02/2023	50.004	0,15%	19,58	19,50	20,01	19,78
06/02/2023	38.583	-2,57%	20,07	19,5901	20,09	19,75
03/02/2023	91.760	-0,35%	20,07	19,92	20,485	20,2696
02/02/2023	69.094	1,70%	20,00	19,905	20,34	20,34
01/02/2023	56.329	-0,10%	19,92	19,73	20,28	20,00
31/01/2023	120.097	2,67%	19,58	19,59	20,155	20,02
30/01/2023	35.232	0,15%	19,37	19,4475	19,67	19,50
27/01/2023	63.243	1,09%	19,225	19,18	19,61	19,47
26/01/2023	59.808	-0,05%	19,40	19,16	19,44	19,26
25/01/2023	44.971	0,57%	19,05	19,05	19,30	19,27
24/01/2023	61.089	-0,62%	19,36	19,14	19,31	19,16
23/01/2023	99.488	0,57%	19,07	19,04	19,41	19,28
20/01/2023	121.074	-0,05%	19,09	18,93	19,325	19,17
19/01/2023	56.384	-1,49%	19,49	19,075	19,45	19,18
18/01/2023	40.190	-2,06%	19,63	19,38	19,945	19,47
17/01/2023	43.828	0,15%	19,83	19,71	19,97	19,88
16/01/2023	56.103	0,20%	19,64	19,46	19,85	19,85
13/01/2023	56.103	0,20%	19,64	19,46	19,85	19,85
12/01/2023	38.034	1,75%	19,58	19,58	19,90	19,81
11/01/2023	39.405	2,96%	19,16	19,04	19,48	19,47
10/01/2023	57.747	-0,58%	19,02	18,782	19,10	18,91
09/01/2023	67.101	-0,94%	19,30	19,01	19,42	19,02
06/01/2023	61.194	2,89%	18,92	18,81	19,195	19,20
05/01/2023	55.583	-3,42%	19,15	18,45	19,205	18,66
04/01/2023	156.373	2,49%	19,13	19,06	19,545	19,32
03/01/2023	99.446	0,64%	18,98	18,71	19,07	18,85
02/01/2023	70.652	0,00%	18,73	18,51	18,77	18,73