Allegheny Technologies Inc (ATI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06-10-2023	720.589	-0,20%	40,08	39,17	40,11	39,55
05-10-2023	446.676	-1,30%	40,08	39,43	40,27	39,63
04-10-2023	358.477	-1,25%	40,79	39,88	40,72	40,15
03-10-2023	359.442	-0,54%	40,73	40,39	41,31	40,66
02-10-2023	428.401	-0,66%	40,94	40,46	41,105	40,88
29-09-2023	422.477	-2,23%	42,57	41,04	42,615	41,15
28-09-2023	219.960	1,84%	41,58	41,58	42,59	42,09
27-09-2023	251.396	0,15%	41,68	41,07	42,04	41,33
26-09-2023	332.143	-2,48%	42,03	41,20	42,23	41,27
25-09-2023	197.865	0,28%	41,70	41,65	42,60	42,32
22-09-2023	438.602	1,18%	42,10	41,695	42,77	42,20
21-09-2023	339.396	-2,57%	43,78	41,34	42,24	41,71
20-09-2023	268.535	-1,68%	43,78	42,715	44,55	42,81
19-09-2023	305.012	-0,71%	44,08	43,26	44,40	43,54
18-09-2023	228.836	-1,57%	44,87	43,84	44,80	43,85
15-09-2023	331.131	-1,22%	44,87	44,05	45,2652	44,55
14-09-2023	567.589	3,13%	44,62	43,93	45,23	45,10
13-09-2023	551.252	-2,08%	44,31	43,20	44,62	43,73
12-09-2023	204.947	0,25%	44,04	44,13	44,89	44,66
11-09-2023	224.468	0,14%	44,93	44,485	45,2599	44,55
08-09-2023	185.951	-0,89%	44,875	44,39	45,34	44,49
07-09-2023	240.555	-0,09%	45,39	43,95	44,92	44,89
06-09-2023	277.331	-0,36%	45,39	44,44	45,78	44,93
05-09-2023	355.312	-2,25%	45,39	44,18	45,382	45,09
04-09-2023	222.985	1,77%	45,27	45,7825	46,43	46,13
01-09-2023	222.985	1,77%	45,27	45,7825	46,43	46,13
31-08-2023	208.297	0,13%	45,27	45,25	45,77	45,33
30-08-2023	255.891	1,09%	43,76	44,535	45,69	45,27
29-08-2023	227.765	2,03%	43,76	43,60	44,7975	44,78
28-08-2023	258.907	0,34%	43,99	43,8219	44,78	43,89
25-08-2023	336.136	0,09%	43,88	43,025	44,28	43,74
24-08-2023	317.858	-1,04%	44,665	43,30	44,23	43,70
23-08-2023	657.789	-0,92%	44,665	43,93	44,67	44,16
22-08-2023	279.971	1,34%	44,50	44,02	44,71	44,57
21-08-2023	332.019	-1,19%	44,56	43,5434	44,725	43,98
18-08-2023	395.334	1,99%	44,43	43,035	44,76	44,51
17-08-2023	426.320	-0,59%	43,27	43,63	44,75	43,64
16-08-2023	640.242	2,02%	43,27	43,26	44,3542	43,90
15-08-2023	467.991	-0,76%	43,12	42,72	43,32	43,03
14-08-2023	265.792	0,23%	43,12	42,57	43,39	43,36
11-08-2023	406.507	-2,04%	43,855	43,15	43,99	43,26
10-08-2023	381.782	2,03%	43,63	43,43	44,345	44,16
09-08-2023	499.184	-1,37%	43,88	42,69	43,88	43,28
08-08-2023	426.156	-1,48%	43,86	43,045	44,04	43,88
07-08-2023	399.904	2,06%	43,955	43,91	44,90	44,54
04-08-2023	448.991	-1,18%	44,03	43,57	44,64	43,64
03-08-2023	617.182	-2,02%	45,45	43,77	44,92	44,16
02-08-2023	658.641	-3,94%	45,45	44,27	45,83	45,07
01-08-2023	766.202	-1,59%	47,20	46,81	47,91	46,92
31-07-2023	369.464	1,43%	46,66	47,29	47,8399	47,68
28-07-2023	257.780	1,21%	46,66	46,24	47,22	47,01
27-07-2023	400.457	-1,09%	47,16	46,12	47,3637	46,45
26-07-2023	574.413	1,47%	46,28	45,83	47,099	46,96
25-07-2023	445.625	1,20%	45,76	45,74	46,73	46,28
24-07-2023	255.288	0,84%	45,51	45,3335	46,10	45,73
21-07-2023	234.302	-0,94%	46,04	45,01	46,08	45,35
20-07-2023	291.444	0,70%	46,04	45,33	46,192	45,78
19-07-2023	372.882	-0,22%	45,88	44,83	45,99	45,46
18-07-2023	563.090	1,61%	45,57	44,66	45,76	45,56
17-07-2023	495.673	-1,77%	45,57	44,67	45,69	44,84
14-07-2023	343.760	-1,89%	46,49	45,54	46,64	45,65
13-07-2023	465.503	2,00%	45,93	45,195	46,595	46,53
12-07-2023	977.656	0,24%	46,48	45,54	47,265	45,62
11-07-2023	921.601	-1,17%	46,40	45,00	46,54	45,51
10-07-2023	745.477	4,09%	43,99	43,91	46,11	46,05
07-07-2023	564.759	1,89%	43,75	43,34	44,9799	44,24
06-07-2023	551.746	-1,12%	43,75	42,64	43,80	43,42
05-07-2023	516.739	-1,57%	43,75	43,43	44,15	43,91
04-07-2023	600.699	-1,65%	43,70	43,875	44,80	43,50
03-07-2023	600.699	-1,65%	43,70	43,875	44,80	43,50
30-06-2023	769.772	2,41%	43,70	43,07	44,39	44,23
29-06-2023	1.255.927	3,85%	40,40	41,515	43,245	43,19
28-06-2023	442.438	1,86%	40,40	40,2673	41,76	41,59
27-06-2023	300.280	2,05%	40,00	39,56	40,93	40,83
26-06-2023	340.800	1,94%	39,36	39,13	40,37	40,01
23-06-2023	418.262	-2,73%	40,86	39,10	39,91	39,24
22-06-2023	502.380	-2,30%	40,86	39,82	40,9715	40,34
21-06-2023	539.039	2,30%	40,30	40,02	41,50	41,29
20-06-2023	563.265	2,72%	38,87	38,82	40,82	40,36
19-06-2023	577.841	-0,63%	39,52	38,57	39,52	39,29
16-06-2023	577.841	-0,63%	39,52	38,57	39,52	39,29
15-06-2023	349.637	-0,33%	39,08	38,82	39,6075	39,54
14-06-2023	506.210	-2,63%	40,04	39,22	40,96	39,67
13-06-2023	822.093	2,83%	40,04	39,12	40,99	40,74
12-06-2023	342.538	0,61%	39,30	39,12	40,14	39,62
09-06-2023	204.713	-0,30%	39,405	39,01	39,65	39,38
08-06-2023	406.009	0,77%	39,14	38,79	39,93	39,50
07-06-2023	581.638	1,87%	38,90	38,425	39,71	39,20
06-06-2023	554.453	2,64%	37,48	37,12	38,81	38,48
05-06-2023	460.481	-3,33%	38,50	37,24	38,595	37,49
02-06-2023	802.485	6,86%	37,52	37,10	38,97	38,78
01-06-2023	672.224	4,95%	34,61	34,51	36,33	36,29
31-05-2023	299.131	-1,14%	34,85	34,35	34,94	34,60
30-05-2023	299.131	-1,14%	34,85	34,35	34,94	34,60
29-05-2023	354.274	-0,88%	35,67	34,77	35,77	35,00
26-05-2023	354.274	-0,88%	35,67	34,77	35,77	35,00
25-05-2023	349.001	-1,34%	35,69	35,025	35,94	35,31
24-05-2023	322.499	-3,38%	36,53	35,425	36,59	35,79
23-05-2023	320.577	-1,02%	37,05	36,615	37,32	37,04
22-05-2023	351.101	2,21%	36,87	36,74	37,53	37,42