Allegheny Technologies Inc (ATI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27-02-2024	660.023	3,69%	47,75	47,54	48,93	48,88
26-02-2024	475.899	0,88%	46,07	46,1218	47,28	47,14
23-02-2024	436.398	0,58%	46,20	45,76	46,88	46,73
22-02-2024	422.689	1,31%	46,11	45,645	46,51	46,46
21-02-2024	671.534	2,71%	45,035	45,01	46,07	45,86
20-02-2024	487.924	-2,28%	44,62	44,15	45,18	44,65
19-02-2024	940.462	-1,97%	44,62	45,54	47,419	45,69
16-02-2024	940.462	-1,97%	44,62	45,54	47,419	45,69
15-02-2024	1.395.393	4,88%	44,62	44,595	46,92	46,61
14-02-2024	1.236.251	6,62%	41,89	41,37	44,74	44,44
13-02-2024	701.139	-3,25%	42,49	42,44	43,205	41,68
12-02-2024	957.984	1,96%	40,75	42,44	43,79	43,08
09-02-2024	970.058	3,68%	40,75	40,75	42,49	42,25
08-02-2024	470.611	1,52%	40,00	39,71	40,865	40,75
07-02-2024	572.221	2,79%	39,06	39,0443	40,31	40,14
06-02-2024	605.511	1,11%	38,47	38,425	39,55	39,05
05-02-2024	570.295	-1,35%	38,47	38,075	38,89	38,62
02-02-2024	734.397	1,56%	38,56	38,3335	39,75	39,15
01-02-2024	2.110.615	-5,68%	40,32	38,04	40,99	38,55
31-01-2024	894.777	-1,16%	41,18	40,61	41,955	40,87
30-01-2024	1.112.135	-0,74%	41,135	40,465	41,45	41,35
29-01-2024	520.352	1,29%	41,135	40,56	41,66	41,66
26-01-2024	413.666	0,98%	41,23	40,75	41,375	41,13
25-01-2024	1.967.927	-5,17%	43,45	39,75	42,84	40,73
24-01-2024	551.414	-0,26%	42,04	42,71	43,62	42,95
23-01-2024	852.695	0,33%	42,04	43,01	43,11	43,06
22-01-2024	419.742	2,17%	42,04	41,76	43,11	42,92
19-01-2024	483.974	-1,29%	42,91	41,09	42,915	42,01
18-01-2024	416.926	1,97%	41,33	41,33	42,54	42,56
17-01-2024	461.870	-1,46%	41,33	41,33	42,47	41,74
16-01-2024	429.072	-1,28%	42,80	42,15	42,90	42,36
15-01-2024	482.333	0,59%	42,495	42,481	43,70	42,91
12-01-2024	482.333	0,59%	42,495	42,481	43,70	42,91
11-01-2024	587.038	-0,09%	42,495	41,63	42,81	42,66
10-01-2024	510.952	1,50%	42,83	41,52	42,92	42,70
09-01-2024	301.838	-3,31%	42,83	41,885	42,92	42,07
08-01-2024	230.121	0,72%	43,06	42,37	43,52	43,51
05-01-2024	385.829	-1,10%	43,50	42,94	43,99	43,20
04-01-2024	736.861	2,20%	43,00	43,00	44,11	43,68
03-01-2024	416.076	-3,52%	44,88	42,53	43,79	42,74
02-01-2024	647.847	-2,57%	44,88	43,925	45,62	44,30
29-12-2023	312.849	-1,75%	46,18	45,355	46,33	45,47
28-12-2023	309.116	0,22%	46,06	45,92	46,57	46,28
27-12-2023	239.089	-0,15%	45,90	45,9071	46,44	46,18
26-12-2023	199.909	1,40%	45,90	45,64	46,335	46,25
22-12-2023	318.638	0,64%	45,11	45,0844	45,96	45,61
21-12-2023	487.719	1,68%	45,11	44,64	45,35	45,32
20-12-2023	724.070	0,81%	44,27	43,80	45,44	44,57
19-12-2023	687.924	3,61%	43,43	42,75	44,46	44,21
18-12-2023	369.480	-0,12%	43,50	42,66	43,74	42,67
15-12-2023	922.882	-0,61%	42,92	42,38	43,41	42,72
14-12-2023	855.422	3,69%	42,46	42,10	43,16	42,98
13-12-2023	393.140	2,17%	40,41	40,095	41,74	41,45
12-12-2023	558.213	-0,83%	40,81	40,115	40,97	40,57
11-12-2023	792.506	2,92%	39,75	39,6225	41,06	40,91
08-12-2023	392.589	-0,40%	39,27	39,03	40,34	39,75
07-12-2023	661.463	0,15%	40,435	39,33	40,015	39,91
06-12-2023	1.000.245	-1,04%	40,435	39,845	41,14	39,85
05-12-2023	1.030.807	-4,87%	42,16	40,19	42,3803	40,27
04-12-2023	1.220.952	-1,70%	41,85	41,41	42,81	42,33
01-12-2023	2.245.386	-2,03%	43,85	43,04	44,02	43,06
30-11-2023	856.253	3,49%	42,985	43,02	44,175	43,95
29-11-2023	1.105.001	-4,00%	44,60	42,05	45,458	42,47
28-11-2023	710.157	-0,92%	44,74	43,55	44,79	44,24
27-11-2023	656.517	1,16%	43,93	43,39	44,71	44,65
24-11-2023	196.180	0,98%	43,72	43,61	44,245	44,15
23-11-2023	290.751	-1,55%	44,20	43,69	44,45	43,31
22-11-2023	276.042	-0,61%	44,20	43,69	44,45	43,72
21-11-2023	266.948	-1,35%	44,40	43,97	44,815	43,99
20-11-2023	493.109	0,45%	44,41	43,96	44,95	44,59
17-11-2023	295.442	0,27%	44,67	44,26	45,57	44,39
16-11-2023	918.727	-1,40%	44,56	44,05	45,00	44,27
15-11-2023	345.015	-1,04%	45,62	44,80	45,76	44,90
14-11-2023	904.827	2,07%	43,45	44,62	45,375	45,37
13-11-2023	496.736	1,74%	43,45	43,44	44,72	44,45
10-11-2023	509.024	2,41%	43,00	42,80	43,815	43,69
09-11-2023	598.860	-1,59%	42,75	42,455	43,72	42,66
08-11-2023	674.230	1,95%	42,75	42,40	43,55	43,35
07-11-2023	611.795	0,21%	42,14	41,98	42,655	42,52
06-11-2023	745.370	1,75%	41,80	41,805	42,76	42,43
03-11-2023	907.573	2,58%	38,46	40,635	42,115	41,70
02-11-2023	1.219.404	8,89%	38,46	37,94	41,24	40,65
01-11-2023	903.930	-1,17%	37,85	36,70	38,11	37,33
31-10-2023	477.135	0,27%	37,875	37,66	38,11	37,77
30-10-2023	357.441	0,21%	38,02	37,04	37,89	37,67
27-10-2023	157.392	-0,74%	37,89	36,78	37,89	37,4318
26-10-2023	613.162	3,34%	36,58	36,21	38,46	37,71
25-10-2023	516.780	-0,22%	36,77	36,21	37,05	36,49
24-10-2023	723.335	1,08%	36,77	36,055	36,80	36,57
23-10-2023	641.854	1,69%	35,61	35,025	36,815	36,18
20-10-2023	572.984	-2,39%	36,44	35,36	36,545	35,58
19-10-2023	678.584	-4,23%	37,91	36,18	38,03	36,45
18-10-2023	900.625	-1,43%	37,91	37,12	38,14	38,06
17-10-2023	603.035	2,60%	38,00	37,02	38,955	38,61
16-10-2023	557.449	0,40%	38,00	37,60	38,385	37,63
13-10-2023	619.416	-5,35%	39,785	37,41	39,9003	37,48
12-10-2023	666.438	-3,93%	40,91	39,09	41,1976	39,60
11-10-2023	292.852	1,08%	40,20	40,61	41,28	41,22
10-10-2023	420.525	2,03%	40,20	39,985	41,13	40,78
09-10-2023	353.117	1,06%	40,08	39,21	40,135	39,97