Allegheny Technologies Inc (ATI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 06/11/2026 |
832.151 |
4,43%
|
170,54
|
166,95
|
176,79
|
175,79
|
| 05/11/2026 |
1.524.162 |
-7,83%
|
183,90
|
164,945
|
183,90
|
168,34
|
| 04/11/2026 |
980.330 |
-0,69%
|
179,93
|
170,77
|
186,665
|
179,09
|
| 03/11/2026 |
688.531 |
3,41%
|
179,20
|
177,47
|
186,655
|
180,33
|
| 02/11/2026 |
813.269 |
5,09%
|
165,0002
|
165,0002
|
178,59
|
174,38
|
| 30/10/2026 |
703.738 |
-5,39%
|
171,01
|
163,67
|
172,385
|
165,59
|
| 29/10/2026 |
1.816.867 |
5,79%
|
164,00
|
153,51
|
184,015
|
175,00
|
| 28/10/2026 |
970.952 |
-0,37%
|
168,48
|
164,35
|
168,81
|
165,30
|
| 27/10/2026 |
1.203.952 |
1,05%
|
165,99
|
157,01
|
168,20
|
166,14
|
| 26/10/2026 |
1.084.218 |
4,89%
|
159,5968
|
156,10
|
166,06
|
164,54
|
| 23/10/2026 |
1.015.776 |
-3,17%
|
158,60
|
154,49
|
159,90
|
156,88
|
| 22/10/2026 |
1.850.304 |
-10,43%
|
170,00
|
155,78
|
172,5966
|
161,84
|
| 21/10/2026 |
675.557 |
-1,41%
|
183,00
|
179,585
|
186,14
|
180,69
|
| 20/10/2026 |
594.764 |
-3,30%
|
187,00
|
180,74
|
188,14
|
183,07
|
| 19/10/2026 |
462.097 |
1,99%
|
187,11
|
180,00
|
190,73
|
189,28
|
| 16/10/2026 |
525.311 |
-1,92%
|
189,90
|
184,72
|
191,51
|
185,59
|
| 15/10/2026 |
711.798 |
0,68%
|
186,00
|
177,01
|
190,025
|
189,31
|
| 14/10/2026 |
537.447 |
-1,11%
|
186,71
|
183,71
|
191,20
|
187,84
|
| 13/10/2026 |
856.410 |
0,99%
|
187,00
|
185,885
|
190,14
|
189,81
|
| 12/10/2026 |
522.679 |
-2,01%
|
191,60
|
187,94
|
193,82
|
187,98
|
| 09/10/2026 |
378.500 |
1,97%
|
188,97
|
188,385
|
194,28
|
191,84
|
| 08/10/2026 |
430.345 |
-0,56%
|
187,4963
|
185,39
|
190,19
|
188,13
|
| 07/10/2026 |
685.257 |
-2,83%
|
192,50
|
184,49
|
192,50
|
189,19
|
| 06/10/2026 |
338.801 |
0,93%
|
193,09
|
189,43
|
195,82
|
194,69
|
| 05/10/2026 |
443.408 |
0,40%
|
192,21
|
189,245
|
196,09
|
193,09
|
| 02/10/2026 |
606.569 |
0,67%
|
194,00
|
188,665
|
194,51
|
192,42
|
| 01/10/2026 |
587.261 |
0,86%
|
189,40
|
185,70
|
192,295
|
191,14
|
| 30/09/2026 |
593.683 |
0,24%
|
190,00
|
183,06
|
190,1697
|
189,40
|
| 29/09/2026 |
778.947 |
4,58%
|
182,00
|
182,00
|
189,785
|
188,95
|
| 28/09/2026 |
859.783 |
-2,59%
|
180,00
|
178,26
|
185,7493
|
180,67
|
| 25/09/2026 |
509.265 |
-0,37%
|
187,85
|
182,32
|
187,88
|
185,48
|
| 24/09/2026 |
485.674 |
1,18%
|
184,18
|
181,51
|
187,78
|
186,21
|
| 23/09/2026 |
793.358 |
-1,28%
|
184,59
|
183,30
|
189,98
|
184,18
|
| 22/09/2026 |
668.572 |
-1,37%
|
191,10
|
185,8675
|
191,10
|
186,56
|
| 21/09/2026 |
697.919 |
-1,29%
|
196,00
|
187,25
|
196,00
|
189,16
|
| 18/09/2026 |
1.124.154 |
4,15%
|
184,30
|
183,64
|
192,34
|
191,63
|
| 17/09/2026 |
1.090.461 |
-3,13%
|
198,05
|
179,5901
|
199,389
|
183,64
|
| 16/09/2026 |
460.710 |
1,68%
|
189,29
|
186,80
|
193,855
|
189,65
|
| 15/09/2026 |
898.878 |
-0,78%
|
188,60
|
182,63
|
191,94
|
186,69
|
| 14/09/2026 |
755.355 |
-5,38%
|
192,50
|
187,00
|
194,3092
|
188,15
|
| 11/09/2026 |
628.164 |
-0,12%
|
202,90
|
198,07
|
204,15
|
198,77
|
| 10/09/2026 |
670.252 |
-3,65%
|
203,99
|
196,60
|
207,31
|
199,00
|
| 09/09/2026 |
485.962 |
-0,38%
|
205,80
|
205,1701
|
210,31
|
206,54
|
| 08/09/2026 |
702.142 |
-1,68%
|
211,17
|
203,16
|
211,17
|
207,32
|
| 04/09/2026 |
609.754 |
2,99%
|
205,67
|
201,79
|
212,00
|
210,65
|
| 03/09/2026 |
624.819 |
1,38%
|
200,00
|
200,00
|
207,48
|
204,54
|
| 02/09/2026 |
791.503 |
0,27%
|
202,80
|
198,46
|
204,98
|
201,69
|
| 01/09/2026 |
501.812 |
-1,76%
|
201,00
|
199,81
|
205,8199
|
200,95
|
| 31/08/2026 |
1.152.591 |
-2,92%
|
209,27
|
202,0301
|
210,83
|
204,20
|
| 28/08/2026 |
523.719 |
-1,70%
|
214,1005
|
209,52
|
215,24
|
210,76
|
| 27/08/2026 |
593.390 |
0,78%
|
212,69
|
211,44
|
217,465
|
214,52
|
| 26/08/2026 |
560.060 |
-1,20%
|
217,39
|
211,66
|
217,84
|
212,86
|
| 25/08/2026 |
999.314 |
2,58%
|
213,98
|
209,675
|
215,88
|
215,23
|
| 24/08/2026 |
708.237 |
1,42%
|
208,30
|
202,25
|
210,91
|
209,81
|
| 21/08/2026 |
626.978 |
-1,09%
|
214,4115
|
206,37
|
214,4115
|
207,01
|
| 20/08/2026 |
579.562 |
-3,20%
|
215,04
|
207,39
|
216,36
|
209,22
|
| 19/08/2026 |
583.981 |
-4,88%
|
230,00
|
215,09
|
239,55
|
215,99
|
| 18/08/2026 |
614.584 |
-2,30%
|
225,84
|
224,35
|
226,8033
|
226,46
|
| 17/08/2026 |
477.803 |
1,44%
|
231,00
|
228,02
|
232,86
|
228,54
|
| 14/08/2026 |
602.126 |
0,56%
|
230,49
|
224,01
|
230,49
|
228,48
|
| 13/08/2026 |
542.057 |
-1,39%
|
233,02
|
225,70
|
235,00
|
227,22
|
| 12/08/2026 |
660.692 |
-0,03%
|
236,40
|
229,63
|
243,5694
|
230,43
|
| 11/08/2026 |
857.706 |
0,88%
|
228,20
|
226,00
|
232,37
|
230,08
|
| 10/08/2026 |
615.109 |
0,08%
|
229,00
|
227,01
|
239,23
|
228,19
|
| 07/08/2026 |
925.403 |
2,10%
|
226,75
|
221,83
|
230,35
|
227,92
|
| 06/08/2026 |
1.646.283 |
8,04%
|
218,38
|
218,38
|
236,98
|
223,43
|
| 05/08/2026 |
1.618.729 |
2,53%
|
203,20
|
202,69
|
208,5699
|
205,11
|
| 04/08/2026 |
670.207 |
3,86%
|
196,1375
|
194,78
|
201,385
|
200,15
|
| 03/08/2026 |
484.053 |
3,03%
|
187,45
|
183,54
|
193,49
|
193,12
|
| 31/07/2026 |
397.053 |
3,05%
|
181,403
|
187,00
|
190,48
|
187,44
|
| 30/07/2026 |
867.523 |
2,30%
|
175,46
|
175,00
|
184,59
|
181,90
|
| 29/07/2026 |
1.128.935 |
-4,79%
|
188,40
|
174,77
|
188,40
|
177,92
|
| 28/07/2026 |
661.279 |
-2,80%
|
191,98
|
183,0474
|
191,98
|
186,99
|
| 27/07/2026 |
705.257 |
-2,62%
|
201,50
|
187,225
|
201,50
|
192,64
|
| 24/07/2026 |
646.268 |
-1,10%
|
200,11
|
196,725
|
204,2999
|
197,80
|
| 23/07/2026 |
629.118 |
2,20%
|
191,00
|
191,00
|
199,96
|
199,84
|
| 22/07/2026 |
517.619 |
-0,82%
|
194,50
|
194,001
|
198,88
|
195,59
|
| 21/07/2026 |
770.358 |
5,98%
|
184,60
|
184,60
|
197,49
|
197,21
|
| 20/07/2026 |
719.194 |
0,05%
|
186,17
|
184,24
|
190,425
|
186,24
|
| 17/07/2026 |
657.794 |
0,25%
|
184,09
|
176,54
|
188,34
|
186,17
|
| 16/07/2026 |
809.496 |
-4,26%
|
193,50
|
182,59
|
193,50
|
185,51
|
| 15/07/2026 |
835.597 |
2,19%
|
190,70
|
188,13
|
194,01
|
193,59
|
| 14/07/2026 |
839.837 |
3,10%
|
189,85
|
186,525
|
195,00
|
189,44
|
| 13/07/2026 |
473.480 |
-1,79%
|
187,40
|
183,05
|
187,52
|
183,75
|
| 10/07/2026 |
298.520 |
-0,70%
|
184,00
|
183,28
|
188,49
|
187,04
|
| 09/07/2026 |
338.438 |
1,50%
|
187,00
|
184,03
|
191,70
|
188,36
|
| 08/07/2026 |
568.290 |
1,30%
|
184,62
|
179,06
|
185,825
|
185,60
|
| 07/07/2026 |
871.886 |
-4,68%
|
187,00
|
178,71
|
192,00
|
183,26
|
| 06/07/2026 |
455.592 |
2,03%
|
189,00
|
189,00
|
194,395
|
192,06
|
| 02/07/2026 |
557.549 |
-2,14%
|
192,0278
|
184,50
|
195,635
|
188,10
|
| 01/07/2026 |
639.398 |
-2,44%
|
196,00
|
191,09
|
196,55
|
192,17
|
| 30/06/2026 |
639.385 |
-0,31%
|
198,00
|
194,67
|
200,76
|
197,10
|
| 29/06/2026 |
651.788 |
0,06%
|
199,23
|
194,57
|
199,95
|
197,71
|
| 26/06/2026 |
649.945 |
-1,20%
|
197,23
|
193,2917
|
198,95
|
197,40
|
| 25/06/2026 |
804.998 |
1,02%
|
199,50
|
197,19
|
204,495
|
199,50
|
| 24/06/2026 |
916.875 |
-1,08%
|
201,8618
|
195,495
|
202,50
|
197,59
|
| 23/06/2026 |
742.200 |
-2,16%
|
196,22
|
163,78
|
204,58
|
199,60
|
| 18/06/2026 |
1.012.563 |
2,29%
|
198,10
|
196,37
|
211,99
|
204,09
|
| 17/06/2026 |
696.155 |
0,21%
|
198,4477
|
195,0001
|
201,54
|
196,86
|
| 16/06/2026 |
641.960 |
-0,06%
|
195,2432
|
194,705
|
198,97
|
196,31
|
