Allegheny Technologies Inc (ATI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 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
|
