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