Allegheny Technologies Inc (ATI)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 27/08/2025 |
845.748 |
0,37%
|
76,88
|
76,10
|
77,34
|
76,76
|
| 26/08/2025 |
1.495.572 |
4,55%
|
73,16
|
73,102
|
76,88
|
76,48
|
| 25/08/2025 |
475.842 |
-0,75%
|
73,03
|
73,00
|
74,435
|
73,17
|
| 22/08/2025 |
1.007.326 |
2,69%
|
72,37
|
71,86
|
74,00
|
73,71
|
| 21/08/2025 |
589.989 |
0,65%
|
70,67
|
70,67
|
72,72
|
71,80
|
| 20/08/2025 |
623.197 |
-0,94%
|
72,476
|
70,42
|
72,476
|
71,34
|
| 19/08/2025 |
954.426 |
-0,69%
|
73,375
|
71,50
|
73,375
|
72,05
|
| 18/08/2025 |
826.784 |
0,14%
|
72,01
|
71,48
|
73,00
|
72,56
|
| 15/08/2025 |
1.151.139 |
-2,11%
|
74,2503
|
71,81
|
74,2503
|
72,46
|
| 14/08/2025 |
1.030.218 |
-1,73%
|
74,47
|
73,84
|
75,20
|
74,02
|
| 13/08/2025 |
1.434.287 |
-0,21%
|
76,6323
|
72,91
|
76,6323
|
75,32
|
| 12/08/2025 |
909.183 |
3,51%
|
73,82
|
73,09
|
75,65
|
75,48
|
| 11/08/2025 |
1.121.000 |
-0,16%
|
73,77
|
72,19
|
73,80
|
72,92
|
| 08/08/2025 |
849.895 |
-0,95%
|
75,02
|
72,53
|
75,1961
|
73,04
|
| 07/08/2025 |
902.132 |
-0,98%
|
74,71
|
72,59
|
75,41
|
73,74
|
| 06/08/2025 |
1.366.775 |
0,00%
|
74,84
|
73,43
|
75,16
|
74,47
|
| 05/08/2025 |
1.456.659 |
-1,55%
|
76,10
|
73,84
|
76,71
|
74,47
|
| 04/08/2025 |
1.544.845 |
-1,46%
|
76,61
|
75,01
|
78,735
|
75,64
|
| 01/08/2025 |
1.944.189 |
-0,29%
|
76,56
|
74,09
|
77,05
|
76,72
|
| 31/07/2025 |
4.822.557 |
-18,32%
|
87,59
|
76,20
|
87,59
|
76,94
|
| 30/07/2025 |
1.593.850 |
-0,05%
|
94,00
|
92,20
|
95,41
|
94,24
|
| 29/07/2025 |
883.034 |
-1,48%
|
95,505
|
93,60
|
96,1995
|
94,11
|
| 28/07/2025 |
1.080.021 |
0,56%
|
95,55
|
94,70
|
96,1995
|
95,52
|
| 25/07/2025 |
440.047 |
1,84%
|
94,17
|
92,94
|
95,17
|
94,99
|
| 24/07/2025 |
910.622 |
-0,87%
|
93,185
|
92,94
|
94,87
|
93,27
|
| 23/07/2025 |
603.214 |
1,76%
|
92,66
|
89,62
|
94,87
|
94,09
|
| 22/07/2025 |
970.520 |
-0,40%
|
93,20
|
89,62
|
93,99
|
92,46
|
| 21/07/2025 |
694.218 |
-0,62%
|
93,81
|
92,42
|
94,99
|
92,83
|
| 18/07/2025 |
574.794 |
0,91%
|
90,29
|
89,83
|
96,15
|
93,41
|
| 17/07/2025 |
732.345 |
3,11%
|
90,98
|
88,59
|
93,02
|
92,57
|
| 16/07/2025 |
559.008 |
-0,12%
|
90,83
|
88,59
|
91,165
|
89,78
|
| 15/07/2025 |
875.231 |
-0,77%
|
89,26
|
89,175
|
91,735
|
89,89
|
| 14/07/2025 |
960.508 |
1,43%
|
89,40
|
87,98
|
91,735
|
90,59
|
| 11/07/2025 |
587.450 |
1,43%
|
88,22
|
86,4636
|
89,47
|
89,31
|
| 10/07/2025 |
591.651 |
0,29%
|
87,90
|
87,04
|
88,7225
|
88,05
|
| 09/07/2025 |
955.216 |
-0,03%
|
88,37
|
87,2189
|
88,7225
|
87,80
|
| 08/07/2025 |
606.593 |
0,30%
|
88,00
|
85,82
|
88,50
|
87,83
|
| 07/07/2025 |
603.433 |
0,83%
|
88,50
|
86,32
|
88,50
|
87,57
|
| 04/07/2025 |
565.634 |
1,03%
|
86,05
|
85,86
|
87,43
|
86,85
|
| 03/07/2025 |
565.633 |
-0,14%
|
84,78
|
84,19
|
87,96
|
86,955
|
| 02/07/2025 |
662.665 |
2,06%
|
84,00
|
83,05
|
86,28
|
85,62
|
| 01/07/2025 |
848.547 |
-2,84%
|
86,34
|
83,05
|
87,745
|
83,89
|
| 30/06/2025 |
674.338 |
-0,53%
|
87,80
|
86,24
|
88,81
|
86,34
|
| 27/06/2025 |
858.403 |
1,22%
|
84,95
|
84,16
|
87,28
|
86,80
|
| 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
|
