Allegheny Technologies Inc (ATI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 06/07/2026 |
455.592 |
2,03%
|
189,00
|
189,00
|
194,395
|
191,915
|
| 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
|
| 15/06/2026 |
959.634 |
-1,60%
|
201,00
|
195,035
|
202,805
|
195,81
|
| 12/06/2026 |
1.559.066 |
-0,51%
|
203,63
|
194,50
|
203,63
|
198,48
|
| 11/06/2026 |
1.571.813 |
8,55%
|
183,115
|
183,115
|
199,50
|
199,50
|
| 10/06/2026 |
969.873 |
-1,83%
|
187,03
|
182,64
|
190,33
|
183,37
|
| 09/06/2026 |
1.012.221 |
3,63%
|
182,78
|
177,4201
|
189,70
|
187,13
|
| 08/06/2026 |
412.862 |
1,60%
|
179,70
|
176,54
|
180,97
|
180,14
|
| 05/06/2026 |
597.235 |
-2,02%
|
178,75
|
175,805
|
182,50
|
177,47
|
| 04/06/2026 |
534.707 |
0,65%
|
179,47
|
176,47
|
182,34
|
181,10
|
| 03/06/2026 |
731.549 |
1,07%
|
177,94
|
174,95
|
181,86
|
179,94
|
| 02/06/2026 |
798.572 |
-0,41%
|
179,25
|
176,53
|
183,5995
|
178,48
|
| 01/06/2026 |
1.003.251 |
2,18%
|
178,00
|
171,25
|
181,0199
|
178,98
|
| 29/05/2026 |
1.467.366 |
2,97%
|
170,69
|
170,51
|
177,27
|
175,16
|
| 28/05/2026 |
477.985 |
0,41%
|
169,96
|
167,26
|
170,93
|
170,53
|
| 27/05/2026 |
773.360 |
0,64%
|
170,822
|
165,0001
|
171,24
|
169,84
|
| 26/05/2026 |
877.760 |
3,99%
|
164,151
|
164,00
|
169,70
|
168,76
|
| 22/05/2026 |
975.331 |
1,17%
|
161,27
|
158,97
|
164,37
|
162,29
|
| 21/05/2026 |
792.449 |
4,35%
|
153,16
|
150,00
|
161,43
|
160,41
|
| 20/05/2026 |
804.099 |
2,19%
|
151,91
|
151,11
|
155,07
|
153,73
|
| 19/05/2026 |
736.472 |
0,56%
|
149,04
|
146,34
|
151,93
|
150,44
|
| 18/05/2026 |
807.429 |
-2,98%
|
155,40
|
148,86
|
157,03
|
149,62
|
| 15/05/2026 |
405.927 |
-4,14%
|
157,492
|
154,22
|
160,69
|
154,22
|
| 14/05/2026 |
584.513 |
-1,37%
|
166,00
|
162,39
|
167,7499
|
162,57
|
| 13/05/2026 |
947.540 |
2,37%
|
157,50
|
157,50
|
166,96
|
164,83
|
| 12/05/2026 |
600.530 |
-0,04%
|
157,7247
|
156,7995
|
162,40
|
161,01
|
| 11/05/2026 |
760.033 |
1,75%
|
155,925
|
153,025
|
161,44
|
161,16
|
| 08/05/2026 |
1.363.458 |
-2,63%
|
165,60
|
156,64
|
165,60
|
158,39
|
| 07/05/2026 |
1.953.371 |
-1,46%
|
169,00
|
161,46
|
171,45
|
162,66
|
| 06/05/2026 |
1.304.961 |
6,33%
|
158,93
|
158,93
|
165,23
|
165,08
|
| 05/05/2026 |
687.044 |
0,95%
|
154,20
|
153,00
|
157,00
|
155,35
|
| 04/05/2026 |
649.080 |
-0,93%
|
155,74
|
152,37
|
155,74
|
153,89
|
| 01/05/2026 |
795.405 |
-0,13%
|
155,86
|
151,77
|
158,31
|
155,26
|
| 30/04/2026 |
1.014.561 |
6,31%
|
146,00
|
145,00
|
155,71
|
155,46
|
| 29/04/2026 |
1.584.026 |
-3,61%
|
154,723
|
142,35
|
155,25
|
146,23
|
| 28/04/2026 |
664.198 |
-1,14%
|
152,71
|
149,6901
|
154,8499
|
151,70
|
| 27/04/2026 |
70.864 |
-1,85%
|
154,88
|
149,505
|
154,99
|
153,45
|
| 24/04/2026 |
1.150.667 |
0,14%
|
154,98
|
149,72
|
155,37
|
154,26
|
| 23/04/2026 |
1.551.057 |
0,49%
|
152,00
|
149,84
|
157,55
|
154,05
|
| 22/04/2026 |
1.314.118 |
-3,56%
|
161,56
|
148,04
|
161,88
|
153,30
|
| 21/04/2026 |
974.900 |
-3,12%
|
167,00
|
157,58
|
167,00
|
158,95
|
| 20/04/2026 |
531.721 |
-0,36%
|
164,45
|
160,00
|
164,70
|
164,06
|
| 17/04/2026 |
977.036 |
5,67%
|
160,50
|
160,00
|
165,025
|
164,66
|
| 16/04/2026 |
776.345 |
-0,54%
|
157,00
|
154,385
|
158,52
|
155,83
|
| 15/04/2026 |
1.046.363 |
-3,80%
|
163,97
|
156,675
|
163,97
|
156,83
|
| 14/04/2026 |
485.189 |
-0,46%
|
165,40
|
162,57
|
165,40
|
163,03
|
| 13/04/2026 |
471.635 |
0,97%
|
161,49
|
160,64
|
164,23
|
163,78
|
| 10/04/2026 |
659.958 |
1,62%
|
161,96
|
158,02
|
162,23
|
162,21
|
| 09/04/2026 |
981.550 |
2,06%
|
154,62
|
154,62
|
163,30
|
159,63
|
| 08/04/2026 |
1.144.252 |
6,19%
|
154,60
|
154,60
|
159,46
|
156,39
|
| 07/04/2026 |
494.911 |
-0,46%
|
147,66
|
145,99
|
149,61
|
147,28
|
| 06/04/2026 |
460.778 |
0,91%
|
146,20
|
145,75
|
149,045
|
147,96
|
| 02/04/2026 |
1.167.050 |
-3,06%
|
144,35
|
144,35
|
152,20
|
146,63
|
| 01/04/2026 |
1.858.757 |
3,98%
|
149,31
|
145,46
|
155,405
|
151,25
|
| 31/03/2026 |
1.451.595 |
6,73%
|
139,00
|
137,22
|
146,1803
|
145,46
|
| 30/03/2026 |
989.446 |
-3,51%
|
141,00
|
135,48
|
142,35
|
135,50
|
| 27/03/2026 |
720.338 |
-2,48%
|
142,55
|
139,94
|
143,50
|
140,43
|
| 26/03/2026 |
885.971 |
-3,39%
|
146,00
|
142,47
|
147,79
|
143,94
|
| 25/03/2026 |
1.069.300 |
-0,39%
|
152,28
|
148,465
|
152,28
|
149,00
|
| 24/03/2026 |
1.131.699 |
2,19%
|
144,44
|
144,10
|
151,56
|
149,59
|
| 23/03/2026 |
748.856 |
3,27%
|
146,00
|
145,34
|
151,815
|
146,38
|
| 20/03/2026 |
686.845 |
-3,88%
|
147,54
|
139,8357
|
149,50
|
141,80
|
| 19/03/2026 |
974.235 |
-1,40%
|
147,85
|
141,8816
|
148,975
|
147,54
|
| 18/03/2026 |
647.916 |
0,52%
|
148,00
|
148,00
|
151,99
|
149,64
|
| 17/03/2026 |
738.778 |
0,92%
|
148,00
|
147,07
|
149,60
|
148,83
|
| 16/03/2026 |
853.726 |
3,88%
|
144,45
|
144,45
|
148,45
|
147,48
|
| 13/03/2026 |
1.012.266 |
-2,83%
|
148,00
|
139,89
|
149,22
|
141,97
|
| 12/03/2026 |
1.665.583 |
-7,22%
|
155,22
|
143,22
|
156,10
|
146,10
|
| 11/03/2026 |
419.886 |
-0,94%
|
158,95
|
154,9435
|
159,76
|
157,47
|
| 10/03/2026 |
872.213 |
1,45%
|
156,70
|
156,285
|
162,53
|
158,97
|
| 09/03/2026 |
1.269.484 |
4,36%
|
146,4733
|
146,4733
|
156,92
|
156,70
|
| 06/03/2026 |
1.621.431 |
-2,63%
|
151,02
|
148,365
|
152,325
|
150,09
|
| 05/03/2026 |
1.241.655 |
-4,78%
|
162,25
|
151,40
|
162,25
|
154,18
|
| 04/03/2026 |
848.366 |
3,10%
|
160,00
|
158,01
|
161,96
|
161,82
|
| 03/03/2026 |
1.423.016 |
-5,68%
|
163,06
|
154,50
|
163,24
|
156,96
|
| 02/03/2026 |
1.019.714 |
1,73%
|
164,25
|
159,94
|
168,1525
|
166,42
|
| 27/02/2026 |
953.912 |
0,02%
|
162,56
|
158,92
|
163,89
|
163,59
|
| 26/02/2026 |
808.938 |
2,21%
|
160,13
|
157,8203
|
163,58
|
163,55
|
| 25/02/2026 |
1.495.605 |
-0,63%
|
162,80
|
159,20
|
164,26
|
160,02
|
| 24/02/2026 |
1.640.073 |
1,11%
|
159,41
|
157,07
|
162,00
|
161,04
|
| 23/02/2026 |
1.408.709 |
0,25%
|
159,10
|
156,502
|
159,7875
|
159,27
|
| 20/02/2026 |
1.605.044 |
3,95%
|
152,75
|
151,95
|
158,99
|
158,87
|
| 19/02/2026 |
1.367.072 |
2,87%
|
150,49
|
149,19
|
153,7499
|
152,84
|
| 18/02/2026 |
981.555 |
1,24%
|
148,98
|
146,85
|
150,00
|
148,57
|
| 17/02/2026 |
969.510 |
1,96%
|
143,86
|
143,12
|
146,92
|
146,75
|
| 13/02/2026 |
1.202.296 |
2,95%
|
140,90
|
139,66
|
144,00
|
143,93
|
| 12/02/2026 |
1.331.801 |
0,79%
|
140,016
|
137,76
|
144,50
|
139,81
|
| 11/02/2026 |
992.416 |
1,18%
|
138,88
|
134,8318
|
139,0255
|
138,72
|
| 10/02/2026 |
1.008.305 |
1,02%
|
136,40
|
133,734
|
137,71
|
137,04
|
| 09/02/2026 |
753.669 |
1,52%
|
133,80
|
133,52
|
136,76
|
135,66
|
