Allegheny Technologies Inc (ATI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	261.296	-3,88%	61,80	59,62	62,42	59,653
16/07/2024	478.048	4,64%	59,13	59,08	62,30	62,06
15/07/2024	502.218	1,33%	59,05	59,03	60,59	59,31
12/07/2024	542.026	1,14%	58,46	58,51	59,64	58,53
11/07/2024	555.715	-0,04%	58,39	57,57	58,95	57,87
10/07/2024	468.594	0,63%	58,10	57,375	58,54	57,89
09/07/2024	323.715	-1,15%	57,70	57,28	58,47	57,53
08/07/2024	585.394	3,27%	56,73	56,443	58,465	58,20
05/07/2024	358.036	-1,86%	57,30	56,065	57,60	56,36
04/07/2024	367.904	3,70%	56,16	55,65	57,735	57,98
03/07/2024	367.902	3,11%	54,26	55,65	57,735	57,65
02/07/2024	598.686	3,04%	54,26	54,00	56,02	55,91
01/07/2024	532.295	-2,15%	57,48	54,24	56,15	54,26
28/06/2024	2.436.871	-1,89%	57,48	55,23	57,51	55,45
27/06/2024	575.331	0,44%	56,60	55,96	56,88	56,52
26/06/2024	1.097.311	2,01%	54,845	54,85	57,53	56,27
25/06/2024	656.813	2,24%	54,02	53,555	55,25	55,16
24/06/2024	803.985	-0,22%	54,02	53,71	55,67	53,95
21/06/2024	1.710.451	-0,73%	54,16	53,36	54,47	54,07
20/06/2024	889.245	-1,32%	54,925	54,18	55,615	54,47
19/06/2024	846.240	-4,34%	55,50	54,045	55,50	52,49
18/06/2024	805.665	0,55%	53,135	54,045	55,50	55,17
17/06/2024	1.407.747	2,85%	53,135	52,51	55,17	54,87
14/06/2024	2.960.330	-6,58%	55,73	50,39	55,935	53,35
13/06/2024	1.271.835	-2,19%	57,91	56,23	58,19	57,11
12/06/2024	714.692	0,52%	59,47	57,94	59,73	58,39
11/06/2024	1.250.883	0,22%	57,83	56,33	58,39	58,09
10/06/2024	1.145.402	-0,65%	57,83	57,52	58,68	57,96
07/06/2024	392.416	-1,74%	60,51	58,18	59,77	58,34
06/06/2024	375.266	-1,51%	60,51	58,875	60,39	59,37
05/06/2024	298.975	2,80%	59,25	58,25	60,40	60,28
04/06/2024	539.918	-3,47%	60,11	58,5507	60,31	58,64
03/06/2024	468.864	-0,96%	61,43	59,72	61,90	60,75
31/05/2024	592.824	0,25%	61,49	59,79	61,74	61,34
30/05/2024	358.485	1,26%	60,82	60,14	61,28	61,19
29/05/2024	366.594	-1,45%	60,72	60,01	61,15	60,43
28/05/2024	818.409	1,31%	61,05	60,375	61,425	61,32
27/05/2024	0	2,16%	60,06	59,18	60,659	60,53
24/05/2024	396.953	2,16%	60,06	59,18	60,659	60,53
23/05/2024	423.119	-0,17%	59,305	58,69	59,77	59,25
22/05/2024	888.829	-1,89%	60,05	59,185	60,99	59,35
21/05/2024	449.453	-0,40%	60,47	60,335	61,365	60,49
20/05/2024	594.639	0,76%	60,33	60,15	61,70	60,73
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