Alexander & Baldwin Inc (REIT) (ALEX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	70.652	0,00%	18,73	18,51	18,77	18,73
29/12/2022	57.264	1,79%	18,55	18,43	18,86	18,73
28/12/2022	40.347	-1,60%	18,88	18,395	18,94	18,40
27/12/2022	37.711	0,11%	18,615	18,60	18,78	18,70
23/12/2022	10.448	0,65%	18,55	18,47	18,65	18,64
22/12/2022	57.197	-1,59%	18,69	18,23	18,67	18,52
21/12/2022	107.177	0,48%	19,04	18,99	19,41	19,04
20/12/2022	116.263	-0,53%	19,04	18,93	19,425	18,95
19/12/2022	69.217	-0,99%	19,09	18,90	19,305	19,05
16/12/2022	79.941	-1,38%	19,22	18,95	19,49	19,24
15/12/2022	64.305	-2,21%	19,68	19,47	19,78	19,51
14/12/2022	119.977	1,17%	19,75	19,705	20,10	19,95
13/12/2022	97.892	-0,10%	20,15	19,68	20,22	19,72
12/12/2022	52.454	0,56%	19,61	19,37	19,74	19,74
09/12/2022	38.179	-0,46%	19,52	19,48	19,78	19,63
08/12/2022	49.375	2,07%	19,54	19,51	19,76	19,72
07/12/2022	83.093	0,99%	19,185	19,15	19,61	19,32
06/12/2022	269.727	-1,29%	19,36	19,08	19,47	19,13
05/12/2022	249.045	-3,00%	19,80	19,32	19,77	19,38
02/12/2022	243.133	0,81%	19,625	19,615	20,15	19,98
01/12/2022	336.901	0,35%	19,97	19,622	20,01	19,82
30/11/2022	407.462	1,54%	19,34	19,11	19,74	19,75
29/11/2022	527.689	0,47%	19,28	19,285	19,57	19,45
28/11/2022	289.139	-2,52%	19,79	19,285	19,81	19,34
25/11/2022	69.104	0,20%	19,76	19,6013	19,92	19,84
24/11/2022	382.254	-0,50%	19,71	19,48	19,94	19,80
23/11/2022	382.254	-0,50%	19,71	19,48	19,94	19,80
22/11/2022	382.580	0,40%	19,85	19,66	19,965	19,90
21/11/2022	345.640	-0,40%	19,77	19,575	19,92	19,82
18/11/2022	282.551	1,02%	20,03	19,8315	20,23	19,90
17/11/2022	228.024	0,56%	19,26	19,17	19,72	19,70
16/11/2022	418.108	-0,91%	19,68	19,44	19,74	19,59
15/11/2022	178.878	2,73%	19,61	19,48	19,855	19,785
14/11/2022	128.837	-4,89%	20,01	19,26	19,94	19,26
11/11/2022	293.762	-1,60%	20,01	20,165	20,75	20,25
10/11/2022	87.876	7,36%	20,01	19,88	20,62	20,58
09/11/2022	58.041	-3,95%	19,71	19,11	19,77	19,1999
08/11/2022	94.141	1,22%	19,75	19,71	20,055	19,99
07/11/2022	105.812	-1,74%	19,13	19,10	20,13	19,76
04/11/2022	67.144	6,52%	19,13	19,18	20,16	20,10
03/11/2022	57.131	-0,63%	18,69	18,48	18,97	18,87
02/11/2022	78.925	-2,57%	19,25	18,93	19,55	18,99
01/11/2022	70.868	0,05%	19,09	19,28	19,66	19,49
31/10/2022	95.373	0,99%	19,09	19,02	19,46	19,48
28/10/2022	86.709	1,58%	19,105	18,96	19,31	19,28
27/10/2022	103.434	0,37%	19,085	18,94	19,24	18,98
26/10/2022	63.419	0,00%	19,05	18,85	19,25	18,91
25/10/2022	87.313	2,66%	18,47	18,365	19,01	18,91
24/10/2022	93.597	1,38%	18,23	18,11	18,47	18,42
21/10/2022	129.222	3,53%	17,70	17,62	18,29	18,18
20/10/2022	98.150	-0,90%	17,82	17,52	18,00	17,58
19/10/2022	88.755	-1,23%	17,76	17,40	17,885	17,74
18/10/2022	69.466	1,24%	18,05	17,78	18,11	17,92
17/10/2022	132.283	4,12%	17,37	17,31	17,73	17,70
14/10/2022	124.055	-2,13%	17,57	16,915	17,64	17,00
13/10/2022	105.286	1,11%	16,78	16,72	17,54	17,37
12/10/2022	62.034	-0,75%	17,16	17,04	17,34	17,18
11/10/2022	145.734	1,70%	17,00	16,94	17,47	17,31
10/10/2022	129.571	1,01%	16,97	16,95	17,275	17,02
07/10/2022	160.790	-3,60%	17,24	16,77	17,275	16,85
06/10/2022	146.098	-0,31%	17,53	17,385	17,77	17,475
05/10/2022	255.466	-0,45%	17,4499	17,20	17,58	17,53
04/10/2022	116.522	2,50%	17,18	17,18	17,8961	17,61
03/10/2022	125.753	3,62%	16,865	16,69	17,28	17,18
30/09/2022	156.569	0,55%	16,60	16,58	16,93	16,58
29/09/2022	149.097	-1,58%	16,48	16,03	16,50	16,495
28/09/2022	86.416	4,55%	16,08	16,11	16,92	16,76
27/09/2022	156.086	0,00%	16,215	15,80	16,49	16,03
26/09/2022	236.710	-1,48%	16,53	15,87	16,25	16,03
23/09/2022	97.448	-3,27%	16,53	16,14	16,64	16,27
22/09/2022	54.969	-2,21%	17,17	16,73	17,07	16,82
21/09/2022	66.400	-1,66%	17,62	17,22	17,81	17,20
20/09/2022	49.750	-0,74%	17,39	17,2708	17,59	17,49
19/09/2022	95.125	0,69%	17,39	17,4197	17,77	17,62
16/09/2022	79.175	0,69%	17,28	17,07	17,52	17,50
15/09/2022	106.520	-2,49%	17,97	17,5687	18,09	17,60
14/09/2022	89.381	0,17%	18,06	17,795	18,07	18,05
13/09/2022	250.475	-4,86%	18,77	17,85	18,58	18,02
12/09/2022	55.822	1,34%	18,77	18,6805	18,94	18,94
09/09/2022	66.274	0,92%	18,62	18,60	18,78	18,69
08/09/2022	49.075	0,27%	18,28	18,16	18,57	18,52
07/09/2022	63.031	1,76%	18,26	18,18	18,545	18,47
06/09/2022	104.008	-2,84%	18,85	17,96	18,68	18,15
05/09/2022	45.929	0,16%	18,89	18,53	19,0064	18,68
02/09/2022	45.929	0,16%	18,89	18,53	19,0064	18,68
01/09/2022	69.677	-0,43%	18,67	18,50	18,73	18,65
31/08/2022	217.626	0,97%	18,61	18,48	18,83	18,73
30/08/2022	68.463	-1,75%	19,05	18,51	19,08	18,55
29/08/2022	53.717	-0,94%	18,86	18,84	19,035	18,88
26/08/2022	63.922	-2,76%	19,52	19,03	19,62	19,06
25/08/2022	50.033	2,08%	19,18	19,14	19,61	19,60
24/08/2022	49.004	-0,78%	19,30	19,075	19,37	19,19
23/08/2022	287.269	2,33%	18,89	18,86	19,43	19,34
22/08/2022	109.312	-2,33%	18,99	18,82	19,04	18,90
19/08/2022	65.901	-2,08%	19,52	19,28	19,615	19,35
18/08/2022	97.289	-0,15%	19,77	19,64	19,858	19,76
17/08/2022	52.169	-1,59%	19,90	19,64	19,91	19,79
16/08/2022	80.830	-1,32%	20,29	20,01	20,30	20,12
15/08/2022	49.633	0,44%	20,13	20,082	20,42	20,39
12/08/2022	67.322	2,58%	20,00	19,865	20,325	20,30