BiG | O banco que entende os seus valores.

Allegheny Technologies Inc (ATI)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
26/06/2025	746.681	3,24%	84,45	82,86	85,93	85,68
25/06/2025	579.977	-1,34%	83,735	82,18	84,765	82,99
24/06/2025	856.226	0,80%	81,99	81,38	85,99	84,12
23/06/2025	978.565	1,15%	80,00	80,00	83,54	83,45
20/06/2025	1.073.690	0,41%	82,10	81,27	84,76	82,50
18/06/2025	1.367.847	-2,98%	85,31	81,74	86,50	82,18
17/06/2025	783.696	-0,54%	85,46	84,025	86,50	84,70
16/06/2025	993.388	0,22%	86,50	85,07	86,50	85,16
13/06/2025	961.390	1,00%	82,395	81,52	85,65	84,97
12/06/2025	1.064.749	0,29%	82,61	81,52	84,56	84,13
11/06/2025	965.441	1,49%	84,82	81,67	85,13	83,89
10/06/2025	1.719.468	-2,27%	84,69	82,31	85,67	82,66
09/06/2025	698.185	0,69%	84,62	84,2086	85,67	84,58
06/06/2025	670.748	1,50%	83,13	82,335	84,275	84,00
05/06/2025	810.949	-0,27%	81,97	81,40	84,135	82,76
04/06/2025	1.160.975	1,29%	81,29	80,00	83,49	82,98
03/06/2025	1.231.216	1,42%	81,85	79,37	82,05	81,92
02/06/2025	924.084	1,42%	79,64	79,37	80,80	80,77
30/05/2025	684.582	-0,18%	79,83	77,90	80,065	79,64
29/05/2025	1.053.458	-0,21%	80,02	77,90	80,87	79,76
28/05/2025	1.171.906	0,58%	76,43	76,17	81,8699	79,93
27/05/2025	844.816	5,06%	76,63	76,17	79,54	79,47
23/05/2025	912.112	0,65%	74,65	73,80	76,24	75,64
22/05/2025	811.491	-0,03%	75,31	74,18	78,00	75,15
21/05/2025	992.704	-1,30%	75,495	74,61	76,45	75,17
20/05/2025	845.482	-0,55%	75,00	74,8706	76,72	76,16
19/05/2025	648.227	0,39%	73,00	73,00	76,72	76,58
16/05/2025	677.792	1,68%	74,69	74,355	76,90	76,28
15/05/2025	766.995	-0,07%	74,375	74,00	75,6276	75,02
14/05/2025	928.273	1,54%	73,535	73,20	75,6276	75,07
13/05/2025	1.038.050	0,72%	75,26	72,3316	75,26	73,93
12/05/2025	1.113.423	2,72%	75,43	72,3316	75,43	73,40
09/05/2025	948.059	0,56%	70,41	69,73	72,27	71,46
08/05/2025	1.680.146	1,86%	68,80	68,63	72,27	71,06
07/05/2025	1.156.740	1,40%	66,82	66,21	70,34	69,76
06/05/2025	999.890	2,11%	65,61	64,97	68,87	68,80
05/05/2025	1.367.619	1,22%	66,00	64,97	68,08	67,38
02/05/2025	1.980.064	6,96%	58,10	57,27	66,90	66,57
01/05/2025	2.658.686	14,45%	52,565	51,80	62,66	62,24
30/04/2025	1.350.752	1,13%	53,26	51,80	54,705	54,38
29/04/2025	1.163.531	-0,15%	53,53	53,185	54,80	53,77
28/04/2025	1.015.529	1,43%	53,27	53,06	54,80	53,85
25/04/2025	544.782	1,22%	50,885	50,365	53,19	53,09
24/04/2025	717.570	4,05%	48,56	48,56	52,555	52,45
23/04/2025	1.137.458	10,52%	44,82	44,49	51,43	50,41
22/04/2025	798.436	2,96%	45,22	43,955	46,15	45,61
21/04/2025	979.269	-2,64%	47,25	43,955	47,25	44,30
17/04/2025	1.116.957	-0,48%	46,92	44,91	47,575	45,50
16/04/2025	1.332.994	-3,20%	45,99	44,91	48,25	45,72
15/04/2025	523.975	-0,84%	45,99	45,675	48,25	47,23
14/04/2025	497.098	1,93%	46,05	46,92	48,93	47,63
11/04/2025	797.723	0,76%	46,05	44,97	47,38	46,73
10/04/2025	860.731	-4,69%	47,07	45,10	48,16	46,38
09/04/2025	1.495.017	15,92%	44,53	41,43	49,31	48,66
08/04/2025	1.076.873	-1,46%	44,53	41,31	45,96	41,97
07/04/2025	1.760.793	-1,09%	40,95	39,24	44,69	42,53
04/04/2025	1.655.729	-12,03%	46,75	42,455	47,36	43,00
03/04/2025	1.284.194	-9,41%	51,04	48,825	51,31	48,88
02/04/2025	806.570	2,59%	51,66	50,56	54,04	53,96
01/04/2025	735.152	1,10%	51,68	50,56	52,67	52,60
31/03/2025	788.140	2,10%	50,06	49,08	52,13	52,03
28/03/2025	683.035	-3,38%	52,33	50,625	52,44	50,96
27/03/2025	438.395	-2,32%	53,40	52,26	53,96	52,74
26/03/2025	902.585	-0,44%	54,55	53,88	54,99	54,00
25/03/2025	768.374	0,09%	53,92	54,135	55,44	54,24
24/03/2025	1.017.904	4,13%	52,07	53,01	54,38	54,19
21/03/2025	8.286.338	-0,44%	52,07	51,10	52,74	52,04
20/03/2025	775.292	-0,13%	51,40	51,57	52,80	52,27
19/03/2025	1.409.739	3,30%	51,27	50,74	52,63	52,34
18/03/2025	717.870	-1,51%	51,09	49,92	51,30	50,67
17/03/2025	599.851	-0,19%	50,95	50,96	51,93	51,38
14/03/2025	598.600	2,96%	50,95	50,15	51,77	51,48
13/03/2025	951.364	-1,88%	50,92	49,55	50,99	50,00
12/03/2025	1.319.573	-1,79%	52,02	50,81	53,78	50,96
11/03/2025	1.955.345	1,64%	50,95	49,612	52,845	51,89
10/03/2025	1.570.118	-7,50%	56,80	49,68	53,9805	51,05
07/03/2025	1.156.973	-3,46%	56,80	52,36	57,24	55,26
06/03/2025	670.272	-1,05%	57,02	56,59	58,41	57,24
05/03/2025	505.926	2,90%	56,41	56,315	58,01	57,85
04/03/2025	832.910	-2,75%	56,41	53,80	57,37	56,22
03/03/2025	1.200.259	-0,60%	59,68	57,46	60,715	57,81
28/02/2025	458.624	2,20%	56,88	56,68	58,27	58,16
27/02/2025	768.569	0,32%	56,72	56,22	57,87	56,91
26/02/2025	570.582	0,73%	56,94	56,45	57,735	56,73
25/02/2025	664.146	-1,45%	61,305	55,765	58,15	56,32
24/02/2025	706.658	-1,47%	61,305	57,005	58,0889	57,15
21/02/2025	454.193	-4,73%	61,305	57,49	61,41	58,00
20/02/2025	520.306	-0,83%	61,845	60,61	62,41	60,91
19/02/2025	613.202	-1,19%	61,845	61,35	62,89	61,42
18/02/2025	656.409	1,84%	61,47	61,09	62,76	62,16
17/02/2025	0	-0,31%	61,69	60,82	61,99	61,04
14/02/2025	512.661	-0,31%	61,69	60,82	61,99	61,03
13/02/2025	745.143	0,74%	60,88	59,28	61,575	61,23
12/02/2025	947.690	-1,75%	60,96	60,27	61,91	60,78
11/02/2025	590.851	-2,14%	63,37	61,62	63,72	61,86
10/02/2025	584.777	0,72%	63,88	62,75	64,54	63,21
07/02/2025	685.443	-1,18%	63,80	62,42	64,54	62,76
06/02/2025	1.226.036	-3,57%	64,305	62,74	66,80	63,51
05/02/2025	974.669	3,36%	65,29	62,67	65,86	65,86
04/02/2025	2.450.404	9,94%	65,29	61,66	66,00	63,72