Allegheny Technologies Inc (ATI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	372.516	0,25%	36,825	36,30	36,92	36,61
18/05/2023	375.453	0,50%	36,02	35,76	36,825	36,52
17/05/2023	722.873	3,92%	35,42	35,33	36,69	36,34
16/05/2023	547.277	-3,88%	36,04	34,90	36,185	34,97
15/05/2023	609.003	3,56%	35,67	35,14	36,64	36,38
12/05/2023	528.943	-3,14%	36,35	34,92	36,435	35,13
11/05/2023	329.747	-3,82%	36,93	36,14	37,095	36,27
10/05/2023	493.671	-0,11%	38,44	37,025	38,64	37,71
09/05/2023	925.885	0,05%	37,42	37,20	38,21	37,75
08/05/2023	461.514	2,42%	38,09	37,06	38,685	37,73
05/05/2023	802.654	4,19%	36,04	35,925	37,10	36,84
04/05/2023	1.630.164	-6,95%	37,89	35,08	36,92	35,36
03/05/2023	592.722	-0,81%	38,30	37,77	38,73	38,00
02/05/2023	476.747	1,03%	37,35	37,08	38,415	38,31
01/05/2023	441.246	-1,81%	38,65	37,30	38,98	37,92
28/04/2023	550.748	0,68%	38,05	37,74	38,67	38,62
27/04/2023	257.411	2,05%	37,905	37,56	38,59	38,36
26/04/2023	408.402	-1,05%	38,04	37,46	38,15	37,59
25/04/2023	399.045	-1,15%	37,51	37,152	38,01	37,99
24/04/2023	263.905	-0,13%	38,57	38,09	38,79	38,43
21/04/2023	274.190	-0,90%	38,59	37,8725	38,51	38,48
20/04/2023	241.029	-0,94%	38,54	38,52	39,22	38,83
19/04/2023	501.107	-1,24%	39,09	38,78	39,42	39,20
18/04/2023	454.362	2,93%	38,89	38,57	39,825	39,69
17/04/2023	791.487	2,17%	38,095	37,67	38,675	38,56
14/04/2023	610.164	-3,36%	38,25	37,02	38,25	37,74
13/04/2023	256.153	0,88%	39,05	38,71	39,22	39,05
12/04/2023	184.538	0,36%	38,66	38,46	39,17	38,71
11/04/2023	266.676	0,94%	38,92	38,455	39,17	38,57
10/04/2023	186.493	1,54%	37,80	37,695	38,54	38,21
06/04/2023	343.473	-0,03%	37,51	37,1799	37,85	37,63
05/04/2023	383.109	-2,08%	37,81	36,58	38,105	37,64
04/04/2023	590.361	-2,26%	39,20	37,40	39,38	38,44
03/04/2023	315.058	-0,33%	39,29	38,56	39,70	39,33
31/03/2023	412.055	1,28%	39,42	38,84	39,47	39,46
30/03/2023	438.494	1,01%	39,02	38,70	39,4822	38,96
29/03/2023	233.749	1,29%	38,38	38,245	39,34	38,57
28/03/2023	316.907	-0,11%	37,95	37,87	38,66	38,08
27/03/2023	531.737	1,03%	38,42	37,865	38,65	38,12
24/03/2023	460.002	-0,08%	37,29	36,49	37,93	37,73
23/03/2023	402.343	-0,50%	38,15	37,29	39,07	37,76
22/03/2023	414.186	-2,19%	38,75	37,93	39,05	37,95
21/03/2023	758.473	3,47%	38,72	38,43	39,06	38,80
20/03/2023	602.408	3,71%	36,91	36,661	37,76	37,50
17/03/2023	1.071.415	-3,78%	37,37	35,95	37,49	36,16
16/03/2023	1.109.076	3,36%	35,73	35,7475	37,70	37,58
15/03/2023	1.283.572	-6,96%	37,31	35,57	37,70	36,36
14/03/2023	997.971	2,04%	39,57	38,595	40,13	39,08
13/03/2023	723.875	-2,00%	38,05	37,67	39,14	38,30
10/03/2023	519.522	-3,29%	40,41	38,72	40,53	39,08
09/03/2023	486.940	-3,72%	41,82	40,16	42,305	40,41
08/03/2023	368.109	-0,31%	42,32	41,40	42,34	41,97
07/03/2023	393.879	-0,96%	42,32	41,881	42,66	42,10
06/03/2023	608.724	-0,61%	42,40	42,2166	43,305	42,51
03/03/2023	1.256.493	2,57%	41,71	41,23	43,00	42,77
02/03/2023	668.561	-0,17%	41,34	41,17	42,19	41,70
01/03/2023	733.974	2,76%	41,26	40,84	43,85	41,77
28/02/2023	1.022.692	0,89%	40,74	40,355	41,34	40,65
27/02/2023	717.136	1,97%	39,96	39,50	40,40	40,29
24/02/2023	474.170	-2,30%	39,60	39,01	39,885	39,51
23/02/2023	438.468	0,20%	40,20	39,96	41,06	40,44
22/02/2023	365.093	-0,59%	40,24	39,90	40,73	40,36
21/02/2023	556.368	-1,55%	40,94	40,535	41,24	40,60
20/02/2023	1.104.962	2,23%	40,27	40,07	41,40	41,24
17/02/2023	1.104.962	2,23%	40,27	40,07	41,40	41,24
16/02/2023	516.671	0,20%	40,29	40,07	40,78	40,34
15/02/2023	1.005.511	0,73%	39,515	39,20	40,345	40,26
14/02/2023	479.162	1,63%	38,95	38,605	40,25	39,97
13/02/2023	295.509	1,87%	38,26	37,92	39,44	39,33
10/02/2023	235.520	0,18%	38,26	37,90	38,91	38,61
09/02/2023	362.200	-1,63%	39,44	38,46	39,745	38,54
08/02/2023	410.680	-1,58%	39,50	38,965	39,65	39,18
07/02/2023	1.014.489	1,43%	39,09	38,24	39,90	39,81
06/02/2023	639.735	-2,12%	40,24	38,77	40,3868	39,25
03/02/2023	1.722.234	3,30%	38,99	38,50	40,93	40,10
02/02/2023	1.503.857	5,66%	37,00	36,24	39,43	38,82
01/02/2023	661.431	0,96%	36,08	35,86	37,11	36,74
31/01/2023	565.792	0,69%	36,20	35,595	36,415	36,39
30/01/2023	380.268	-0,17%	35,93	35,79	36,46	36,14
27/01/2023	372.019	-0,28%	36,02	35,755	36,45	36,20
26/01/2023	634.114	4,22%	35,58	34,58	36,635	36,30
25/01/2023	934.162	-2,05%	35,165	34,545	35,19	34,83
24/01/2023	442.525	0,14%	35,11	34,925	36,25	35,56
23/01/2023	410.733	0,88%	35,62	35,13	35,92	35,51
20/01/2023	354.403	2,94%	34,21	33,925	35,23	35,38
19/01/2023	864.526	-1,52%	34,635	33,64	34,79	34,37
18/01/2023	639.356	0,32%	35,24	34,48	35,62	34,90
17/01/2023	516.696	-1,83%	35,28	34,595	35,44	34,79
16/01/2023	784.245	4,57%	33,66	33,26	35,455	35,44
13/01/2023	784.245	4,57%	33,66	33,26	35,455	35,44
12/01/2023	1.341.705	-0,29%	34,10	33,26	34,37	33,89
11/01/2023	926.960	2,26%	33,60	33,2046	34,34	33,99
10/01/2023	542.070	2,40%	32,32	31,6009	33,32	33,24
09/01/2023	795.879	-0,19%	32,86	32,37	33,74	32,46
06/01/2023	405.614	1,78%	32,35	32,22	33,075	32,52
05/01/2023	700.279	2,97%	30,60	30,45	32,35	31,95
04/01/2023	590.299	4,97%	29,56	29,535	31,22	31,03
03/01/2023	289.128	-1,01%	30,25	29,37	30,67	29,56
02/01/2023	300.572	-2,10%	30,26	29,63	30,60	29,86
30/12/2022	300.572	-2,10%	30,26	29,63	30,60	29,86