Allegheny Technologies Inc (ATI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-0,55%	60,80	60,18	61,31	60,27
17/05/2024	733.529	-0,55%	60,80	60,18	61,31	60,27
16/05/2024	365.292	-1,64%	62,22	60,595	62,21	60,60
15/05/2024	550.124	2,10%	60,75	60,531	62,435	61,63
14/05/2024	475.965	0,73%	60,76	59,86	60,75	60,36
13/05/2024	579.231	-1,33%	60,76	59,745	61,9747	59,92
10/05/2024	489.317	-0,74%	61,55	60,62	61,9747	60,73
09/05/2024	473.799	1,63%	59,73	59,61	61,47	61,18
08/05/2024	551.665	0,65%	59,355	59,22	60,78	60,20
07/05/2024	441.391	1,24%	59,09	58,965	60,38	59,81
06/05/2024	720.443	1,58%	59,16	58,52	59,69	59,08
03/05/2024	945.209	0,19%	59,04	57,50	59,09	58,16
02/05/2024	1.058.519	-1,36%	59,21	57,75	59,6289	58,05
01/05/2024	1.265.529	-1,42%	54,34	58,29	61,25	58,85
30/04/2024	2.965.331	15,03%	54,34	53,90	61,58	59,70
29/04/2024	742.336	0,29%	51,50	51,23	52,29	51,90
26/04/2024	553.065	3,83%	50,29	49,455	51,82	51,75
25/04/2024	724.199	1,26%	49,03	47,90	50,17	49,84
24/04/2024	446.904	0,24%	48,86	48,17	49,45	49,22
23/04/2024	599.573	-1,33%	49,05	48,42	49,395	49,10
22/04/2024	652.107	-1,58%	51,12	49,40	50,89	49,76
19/04/2024	364.129	-1,06%	51,12	50,10	51,615	50,56
18/04/2024	513.811	0,73%	50,71	50,4439	51,97	51,10
17/04/2024	367.055	-0,86%	51,95	50,655	51,78	50,73
16/04/2024	292.451	0,16%	51,04	49,815	51,53	51,17
15/04/2024	377.329	-1,07%	51,04	50,69	52,9776	51,09
12/04/2024	432.110	-0,86%	51,04	50,95	52,47	51,64
11/04/2024	449.854	4,03%	51,04	50,94	52,20	52,09
10/04/2024	423.611	-3,23%	52,46	49,635	51,08	50,07
09/04/2024	456.132	-0,10%	52,46	50,97	52,46	51,74
08/04/2024	290.466	0,12%	52,20	51,48	52,22	51,79
05/04/2024	337.309	2,44%	50,23	50,24	51,855	51,73
04/04/2024	412.615	-0,49%	50,92	50,23	51,60	50,50
03/04/2024	373.147	0,20%	50,63	50,20	51,42	50,75
02/04/2024	426.791	-0,71%	50,85	49,77	50,855	50,65
01/04/2024	205.778	-0,31%	51,17	50,52	51,44	51,01
28/03/2024	313.384	0,49%	50,625	50,635	51,48	51,17
27/03/2024	312.298	1,41%	50,625	50,135	50,93	50,92
26/03/2024	245.340	0,52%	50,35	49,6871	50,535	50,21
25/03/2024	354.961	0,81%	50,16	49,96	50,90	49,95
22/03/2024	335.946	1,52%	48,89	48,72	49,84	49,55
21/03/2024	489.304	0,43%	49,16	48,595	49,43	48,81
20/03/2024	465.515	0,96%	48,15	47,75	48,98	48,60
19/03/2024	564.850	0,56%	48,02	47,65	48,67	48,14
18/03/2024	837.582	-3,04%	48,44	47,84	49,515	47,87
15/03/2024	497.389	2,32%	48,44	47,81	49,635	49,37
14/03/2024	568.658	-1,53%	48,77	47,68	49,067	48,25
13/03/2024	887.722	1,45%	48,40	48,0572	49,96	49,00
12/03/2024	1.197.388	-2,27%	50,21	47,81	49,55	48,30
11/03/2024	421.857	-2,39%	50,21	48,30	50,41	49,42
08/03/2024	375.213	-0,73%	50,32	50,60	51,95	50,63
07/03/2024	424.966	2,72%	50,32	50,19	51,25	51,00
06/03/2024	272.420	-0,16%	49,62	49,40	50,575	49,65
05/03/2024	529.627	-0,16%	49,62	49,33	50,75	49,73
04/03/2024	620.249	1,16%	49,35	49,22	50,07	49,81
01/03/2024	527.966	0,12%	49,31	48,90	50,47	49,24
29/02/2024	1.178.541	1,17%	48,93	48,63	49,85	49,18
28/02/2024	546.961	-0,55%	48,61	48,27	49,48	48,61
27/02/2024	660.023	3,69%	47,75	47,54	48,93	48,88
26/02/2024	475.899	0,88%	46,07	46,1218	47,28	47,14
23/02/2024	436.398	0,58%	46,20	45,76	46,88	46,73
22/02/2024	422.689	1,31%	46,11	45,645	46,51	46,46
21/02/2024	671.534	2,71%	45,035	45,01	46,07	45,86
20/02/2024	487.924	-2,28%	44,62	44,15	45,18	44,65
19/02/2024	940.462	-1,97%	44,62	45,54	47,419	45,69
16/02/2024	940.462	-1,97%	44,62	45,54	47,419	45,69
15/02/2024	1.395.393	4,88%	44,62	44,595	46,92	46,61
14/02/2024	1.236.251	6,62%	41,89	41,37	44,74	44,44
13/02/2024	701.139	-3,25%	42,49	42,44	43,205	41,68
12/02/2024	957.984	1,96%	40,75	42,44	43,79	43,08
09/02/2024	970.058	3,68%	40,75	40,75	42,49	42,25
08/02/2024	470.611	1,52%	40,00	39,71	40,865	40,75
07/02/2024	572.221	2,79%	39,06	39,0443	40,31	40,14
06/02/2024	605.511	1,11%	38,47	38,425	39,55	39,05
05/02/2024	570.295	-1,35%	38,47	38,075	38,89	38,62
02/02/2024	734.397	1,56%	38,56	38,3335	39,75	39,15
01/02/2024	2.110.615	-5,68%	40,32	38,04	40,99	38,55
31/01/2024	894.777	-1,16%	41,18	40,61	41,955	40,87
30/01/2024	1.112.135	-0,74%	41,135	40,465	41,45	41,35
29/01/2024	520.352	1,29%	41,135	40,56	41,66	41,66
26/01/2024	413.666	0,98%	41,23	40,75	41,375	41,13
25/01/2024	1.967.927	-5,17%	43,45	39,75	42,84	40,73
24/01/2024	551.414	-0,26%	42,04	42,71	43,62	42,95
23/01/2024	852.695	0,33%	42,04	43,01	43,11	43,06
22/01/2024	419.742	2,17%	42,04	41,76	43,11	42,92
19/01/2024	483.974	-1,29%	42,91	41,09	42,915	42,01
18/01/2024	416.926	1,97%	41,33	41,33	42,54	42,56
17/01/2024	461.870	-1,46%	41,33	41,33	42,47	41,74
16/01/2024	429.072	-1,28%	42,80	42,15	42,90	42,36
15/01/2024	482.333	0,59%	42,495	42,481	43,70	42,91
12/01/2024	482.333	0,59%	42,495	42,481	43,70	42,91
11/01/2024	587.038	-0,09%	42,495	41,63	42,81	42,66
10/01/2024	510.952	1,50%	42,83	41,52	42,92	42,70
09/01/2024	301.838	-3,31%	42,83	41,885	42,92	42,07
08/01/2024	230.121	0,72%	43,06	42,37	43,52	43,51
05/01/2024	385.829	-1,10%	43,50	42,94	43,99	43,20
04/01/2024	736.861	2,20%	43,00	43,00	44,11	43,68
03/01/2024	416.076	-3,52%	44,88	42,53	43,79	42,74
02/01/2024	647.847	-2,57%	44,88	43,925	45,62	44,30
29/12/2023	312.849	-1,75%	46,18	45,355	46,33	45,47