Allegheny Technologies Inc (ATI)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 06/02/2026 |
1.243.126 |
3,81%
|
131,50
|
131,26
|
135,68
|
133,63
|
| 05/02/2026 |
1.468.445 |
0,92%
|
126,00
|
124,31
|
132,9199
|
128,67
|
| 04/02/2026 |
1.989.888 |
-0,66%
|
128,3658
|
123,3115
|
129,24
|
127,50
|
| 03/02/2026 |
2.675.914 |
5,40%
|
127,16
|
122,60
|
137,00
|
128,34
|
| 02/02/2026 |
1.295.658 |
1,22%
|
119,00
|
119,00
|
121,911
|
121,77
|
| 30/01/2026 |
950.367 |
-1,17%
|
120,67
|
119,6175
|
124,50
|
120,30
|
| 29/01/2026 |
1.334.936 |
0,00%
|
122,99
|
117,8734
|
123,11
|
121,72
|
| 28/01/2026 |
1.034.622 |
-1,96%
|
124,75
|
121,45
|
124,7599
|
121,72
|
| 27/01/2026 |
505.769 |
0,64%
|
123,59
|
122,45
|
125,90
|
124,15
|
| 26/01/2026 |
614.673 |
-0,21%
|
123,13
|
122,0164
|
124,2588
|
123,36
|
| 23/01/2026 |
854.939 |
0,36%
|
124,99
|
122,60
|
124,99
|
123,55
|
| 22/01/2026 |
543.297 |
-1,25%
|
126,14
|
122,37
|
126,70
|
123,11
|
| 21/01/2026 |
756.032 |
1,13%
|
123,90
|
122,15
|
125,1327
|
124,67
|
| 20/01/2026 |
750.203 |
-0,86%
|
122,4658
|
121,50
|
125,8505
|
123,28
|
| 16/01/2026 |
520.157 |
-0,83%
|
126,46
|
123,76
|
126,48
|
124,35
|
| 15/01/2026 |
808.662 |
1,75%
|
123,59
|
123,59
|
127,11
|
125,39
|
| 14/01/2026 |
913.102 |
-0,95%
|
124,8319
|
120,69
|
125,24
|
123,24
|
| 13/01/2026 |
618.222 |
0,78%
|
125,99
|
123,20
|
126,38
|
124,42
|
| 12/01/2026 |
503.967 |
0,95%
|
125,5197
|
122,75
|
125,5197
|
123,46
|
| 09/01/2026 |
512.265 |
3,13%
|
122,11
|
119,81
|
124,92
|
122,30
|
| 08/01/2026 |
969.287 |
-1,86%
|
123,75
|
115,80
|
125,00
|
118,59
|
| 07/01/2026 |
692.301 |
-0,02%
|
121,48
|
120,25
|
122,4199
|
120,84
|
| 06/01/2026 |
1.198.696 |
0,80%
|
120,05
|
116,245
|
121,45
|
120,86
|
| 05/01/2026 |
701.235 |
0,59%
|
119,98
|
119,52
|
122,57
|
119,90
|
| 02/01/2026 |
433.035 |
3,87%
|
115,00
|
114,79
|
119,43
|
119,20
|
| 31/12/2025 |
286.690 |
-1,21%
|
116,00
|
114,75
|
116,72
|
114,76
|
| 30/12/2025 |
323.662 |
-0,39%
|
117,2241
|
114,755
|
119,78
|
114,755
|
| 29/12/2025 |
238.255 |
-0,27%
|
116,10
|
115,79
|
117,08
|
116,63
|
| 26/12/2025 |
222.037 |
0,27%
|
117,7358
|
115,00
|
117,7358
|
116,95
|
| 24/12/2025 |
224.800 |
0,68%
|
116,77
|
116,01
|
117,51
|
116,64
|
| 23/12/2025 |
369.954 |
0,39%
|
115,76
|
114,00
|
116,97
|
116,21
|
| 22/12/2025 |
762.024 |
2,19%
|
115,94
|
114,13
|
116,72
|
115,76
|
| 19/12/2025 |
630.284 |
3,21%
|
111,40
|
110,81
|
113,57
|
113,28
|
| 18/12/2025 |
624.537 |
1,73%
|
109,32
|
108,15
|
110,74
|
109,76
|
| 17/12/2025 |
531.237 |
-0,71%
|
107,01
|
107,01
|
110,42
|
107,89
|
| 16/12/2025 |
633.414 |
-0,06%
|
107,01
|
107,01
|
109,27
|
108,66
|
| 15/12/2025 |
794.163 |
-0,22%
|
110,23
|
107,75
|
110,85
|
108,72
|
| 12/12/2025 |
927.535 |
-1,53%
|
111,84
|
107,9072
|
112,00
|
108,96
|
| 11/12/2025 |
1.221.957 |
5,65%
|
105,10
|
105,0625
|
111,215
|
110,65
|
| 10/12/2025 |
1.445.638 |
5,34%
|
99,00
|
99,00
|
105,72
|
104,73
|
| 09/12/2025 |
1.060.004 |
-0,22%
|
99,00
|
98,10
|
101,1223
|
99,42
|
| 08/12/2025 |
1.007.274 |
-0,77%
|
101,00
|
99,1603
|
102,67
|
99,64
|
| 05/12/2025 |
414.431 |
0,01%
|
100,65
|
99,00
|
101,50
|
100,41
|
| 04/12/2025 |
624.547 |
2,06%
|
98,39
|
98,08
|
100,45
|
100,40
|
| 03/12/2025 |
480.821 |
-0,29%
|
99,52
|
97,14
|
100,66
|
98,37
|
| 02/12/2025 |
310.140 |
-0,48%
|
100,60
|
98,22
|
100,60
|
98,66
|
| 01/12/2025 |
536.073 |
-1,68%
|
100,30
|
98,23
|
102,00
|
99,14
|
| 28/11/2025 |
185.915 |
0,50%
|
101,01
|
99,94
|
101,425
|
100,80
|
| 26/11/2025 |
826.244 |
1,02%
|
101,01
|
98,6901
|
101,24
|
100,30
|
| 25/11/2025 |
677.848 |
1,70%
|
96,39
|
95,1406
|
99,37
|
99,29
|
| 24/11/2025 |
516.146 |
1,20%
|
97,28
|
95,32
|
97,69
|
97,63
|
| 21/11/2025 |
577.177 |
1,80%
|
95,3437
|
93,11
|
97,16
|
96,47
|
| 20/11/2025 |
675.686 |
-3,38%
|
99,75
|
93,97
|
100,275
|
94,80
|
| 19/11/2025 |
667.178 |
-0,09%
|
98,70
|
97,52
|
100,65
|
98,12
|
| 18/11/2025 |
484.196 |
-0,58%
|
97,00
|
96,51
|
99,30
|
98,18
|
| 17/11/2025 |
606.217 |
-0,67%
|
99,40
|
98,215
|
101,51
|
98,75
|
| 14/11/2025 |
446.804 |
0,82%
|
98,56
|
95,25
|
100,41
|
99,37
|
| 13/11/2025 |
490.195 |
-0,51%
|
100,97
|
97,5082
|
101,124
|
98,56
|
| 12/11/2025 |
664.588 |
1,20%
|
98,50
|
97,40
|
99,80
|
99,08
|
| 11/11/2025 |
446.977 |
-0,19%
|
98,10
|
96,04
|
98,345
|
97,91
|
| 10/11/2025 |
480.986 |
0,46%
|
99,65
|
95,975
|
100,56
|
98,10
|
| 07/11/2025 |
581.290 |
1,50%
|
95,56
|
94,10
|
97,69
|
97,65
|
| 06/11/2025 |
591.430 |
-0,39%
|
96,52
|
95,52
|
97,105
|
96,21
|
| 05/11/2025 |
630.955 |
0,52%
|
96,90
|
94,962
|
97,57
|
96,49
|
| 04/11/2025 |
595.446 |
-2,60%
|
96,60
|
92,8534
|
98,17
|
96,02
|
| 03/11/2025 |
729.331 |
-0,36%
|
100,00
|
97,57
|
100,00
|
98,61
|
| 31/10/2025 |
862.401 |
-2,22%
|
101,95
|
97,74
|
101,95
|
98,97
|
| 30/10/2025 |
1.102.581 |
-1,77%
|
102,99
|
100,698
|
104,7508
|
101,18
|
| 29/10/2025 |
1.398.310 |
4,54%
|
100,98
|
98,13
|
103,605
|
103,00
|
| 28/10/2025 |
2.032.873 |
7,33%
|
100,11
|
97,44
|
103,64
|
98,53
|
| 27/10/2025 |
1.252.622 |
2,76%
|
90,82
|
90,00
|
91,99
|
91,71
|
| 24/10/2025 |
925.275 |
-0,34%
|
90,3917
|
89,20
|
91,08
|
89,25
|
| 23/10/2025 |
1.662.711 |
9,00%
|
83,645
|
83,10
|
89,74
|
89,55
|
| 22/10/2025 |
526.626 |
-2,56%
|
83,82
|
81,595
|
84,76
|
82,16
|
| 21/10/2025 |
852.344 |
3,57%
|
79,82
|
79,82
|
84,46
|
84,32
|
| 20/10/2025 |
488.215 |
1,34%
|
80,33
|
79,76
|
82,115
|
81,41
|
| 17/10/2025 |
724.994 |
-1,10%
|
80,57
|
79,29
|
81,40
|
80,33
|
| 16/10/2025 |
490.782 |
-2,52%
|
83,40
|
80,03
|
83,80
|
81,22
|
| 15/10/2025 |
764.407 |
-1,72%
|
85,98
|
82,4801
|
86,6527
|
83,32
|
| 14/10/2025 |
523.439 |
2,21%
|
83,99
|
80,88
|
84,88
|
84,78
|
| 13/10/2025 |
481.259 |
3,67%
|
81,70
|
81,0402
|
83,235
|
82,98
|
| 10/10/2025 |
557.946 |
-2,55%
|
82,80
|
79,72
|
83,17
|
80,04
|
| 09/10/2025 |
308.303 |
-1,97%
|
84,70
|
82,06
|
84,70
|
82,28
|
| 08/10/2025 |
289.182 |
0,50%
|
83,40
|
82,44
|
84,17
|
83,93
|
| 07/10/2025 |
456.271 |
-0,19%
|
84,18
|
81,59
|
84,89
|
83,51
|
| 06/10/2025 |
886.829 |
2,94%
|
81,98
|
81,90
|
84,91
|
83,67
|
| 03/10/2025 |
558.239 |
-1,50%
|
82,31
|
80,91
|
83,09
|
81,28
|
| 02/10/2025 |
594.011 |
-0,59%
|
83,65
|
80,65
|
83,86
|
82,52
|
| 01/10/2025 |
597.626 |
2,05%
|
81,34
|
80,61
|
83,10
|
83,01
|
| 30/09/2025 |
849.094 |
2,65%
|
79,02
|
79,02
|
81,61
|
81,34
|
| 29/09/2025 |
2.361.563 |
-4,24%
|
84,00
|
76,78
|
84,59
|
79,26
|
| 26/09/2025 |
1.537.003 |
7,00%
|
77,41
|
77,41
|
83,49
|
82,81
|
| 25/09/2025 |
830.139 |
0,65%
|
75,66
|
75,0215
|
77,8399
|
77,41
|
| 24/09/2025 |
464.406 |
-1,34%
|
79,38
|
77,01
|
79,38
|
77,01
|
| 23/09/2025 |
854.511 |
-2,23%
|
77,94
|
77,72
|
80,305
|
78,09
|
| 22/09/2025 |
471.533 |
-1,16%
|
80,27
|
79,08
|
80,46
|
79,87
|
| 19/09/2025 |
680.342 |
0,22%
|
80,48
|
78,82
|
80,85
|
80,73
|
| 18/09/2025 |
583.161 |
2,72%
|
79,63
|
78,32
|
81,00
|
80,48
|
| 17/09/2025 |
576.624 |
-1,17%
|
79,24
|
77,26
|
80,51
|
78,44
|
| 16/09/2025 |
782.084 |
2,47%
|
77,99
|
77,43
|
79,495
|
79,47
|
