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 >
03/02/2025	1.266.149	1,52%	58,24	55,16	58,255	57,96
31/01/2025	696.513	-1,21%	58,24	57,04	58,56	57,09
30/01/2025	1.139.992	-4,04%	57,31	57,50	60,185	57,79
29/01/2025	1.121.758	3,95%	57,31	58,10	60,47	60,22
28/01/2025	1.964.351	2,91%	57,31	56,335	58,04	57,93
27/01/2025	532.519	-3,88%	57,64	55,945	57,69	56,29
24/01/2025	366.815	-0,71%	59,175	58,035	59,43	58,56
23/01/2025	511.501	2,65%	57,33	57,57	59,27	58,98
22/01/2025	304.808	-1,73%	58,52	57,42	58,75	57,46
21/01/2025	459.751	2,26%	58,27	57,955	59,15	58,47
20/01/2025	0	-0,51%	57,63	57,07	58,2366	57,18
17/01/2025	483.698	-0,51%	57,63	57,07	58,2366	57,18
16/01/2025	284.066	0,65%	57,22	56,765	57,74	57,47
15/01/2025	392.491	1,08%	57,74	57,06	58,07	57,10
14/01/2025	701.494	2,71%	55,915	55,63	56,70	56,49
13/01/2025	802.262	-0,16%	55,285	54,545	55,379	55,00
10/01/2025	621.671	-0,88%	55,285	54,655	55,54	55,09
09/01/2025	718.533	1,77%	55,88	54,8109	55,69	55,58
08/01/2025	512.217	0,11%	55,88	54,8109	56,50	56,50
07/01/2025	418.323	-1,42%	56,52	55,13	56,53	55,52
06/01/2025	798.880	0,37%	57,10	55,83	57,42	56,32
03/01/2025	801.248	1,96%	55,00	55,3907	56,47	56,11
02/01/2025	795.618	-0,02%	55,52	55,00	56,24	55,03
31/12/2024	0	0,31%	55,095	54,92	55,45	55,04
30/12/2024	326.865	-1,05%	55,775	54,02	55,21	55,02
27/12/2024	425.675	-1,23%	55,775	55,06	56,31	55,45
26/12/2024	336.264	0,57%	55,18	55,245	56,23	56,14
24/12/2024	0	1,07%	55,18	55,07	55,82	55,82
23/12/2024	542.069	1,41%	54,22	54,00	55,395	55,23
20/12/2024	837.986	0,55%	53,64	53,37	55,25	54,46
19/12/2024	923.188	0,04%	54,60	53,835	55,29	54,23
18/12/2024	0	-1,88%	56,63	53,79	56,78	54,21
17/12/2024	667.769	-2,26%	56,63	55,03	56,415	55,25
16/12/2024	602.088	0,05%	56,90	56,34	57,20	56,53
13/12/2024	587.001	0,88%	55,64	55,4713	56,94	56,50
12/12/2024	381.366	-2,22%	57,10	55,97	57,53	56,01
11/12/2024	557.388	0,33%	57,10	57,02	58,11	57,28
10/12/2024	816.005	0,71%	58,39	56,23	58,29	57,09
09/12/2024	644.017	-1,49%	58,39	56,57	58,942	56,69
06/12/2024	645.426	-1,59%	58,63	56,9101	60,09	57,55
05/12/2024	439.851	-2,37%	60,00	58,25	60,09	58,48
04/12/2024	678.637	0,27%	59,56	59,12	60,37	59,90
03/12/2024	485.464	0,12%	59,56	59,445	60,85	59,74
02/12/2024	705.555	-0,78%	59,81	56,6485	61,19	59,70
29/11/2024	220.920	0,02%	60,79	60,065	60,98	60,17
28/11/2024	425.068	-0,84%	60,79	59,775	61,20	60,12
27/11/2024	397.948	-0,84%	59,48	59,17	61,20	60,12
26/11/2024	445.034	0,80%	59,64	58,95	60,825	60,63
25/11/2024	534.686	1,43%	59,99	57,7409	60,54	60,15
22/11/2024	501.364	1,96%	58,46	57,74	60,14	59,30
21/11/2024	443.386	0,24%	58,27	57,74	59,2001	58,16
20/11/2024	326.408	-0,36%	55,975	55,99	58,6906	58,02
19/11/2024	578.353	2,54%	56,64	55,975	58,39	58,23
18/11/2024	334.773	1,10%	55,21	55,21	57,21	56,79
15/11/2024	637.370	-0,04%	58,61	55,76	58,89	56,17
14/11/2024	796.045	-3,74%	58,74	55,88	59,97	56,19
13/11/2024	550.049	-0,66%	59,30	57,95	59,62	58,37
12/11/2024	590.773	-1,24%	58,99	57,99	60,07	58,76
11/11/2024	668.255	2,08%	58,21	58,21	60,07	59,50
08/11/2024	625.840	1,68%	58,045	56,7201	58,59	58,29
07/11/2024	999.320	-1,34%	57,15	54,905	58,14	57,33
06/11/2024	1.607.403	7,59%	54,20	53,19	58,135	58,11
05/11/2024	1.296.371	%	54,20	53,19	54,81	54,01
04/11/2024	676.237	%	53,19	53,00	54,08	53,51
01/11/2024	1.040.165	%	53,74	52,45	54,21	53,42
31/10/2024	1.692.649	%	56,06	54,13	56,7699	54,00
30/10/2024	1.692.611	%	56,06	54,145	56,7699	54,21
29/10/2024	3.329.894	%	58,52	56,50	60,235	56,82
28/10/2024	1.003.504	%	61,71	61,30	63,30	63,22
25/10/2024	566.217	%	61,71	61,205	62,46	61,38
24/10/2024	827.738	%	61,83	60,41	62,26	61,49
23/10/2024	438.660	%	62,78	62,69	64,10	62,86
22/10/2024	472.488	%	63,52	63,25	64,64	63,38
21/10/2024	470.321	%	63,23	63,255	64,64	63,38
18/10/2024	332.964	%	63,23	62,80	64,0835	63,3292
17/10/2024	324.782	%	63,355	62,80	64,0835	63,33
16/10/2024	438.535	%	62,55	61,7001	63,155	62,55
15/10/2024	513.407	%	63,21	62,41	63,45	62,80
14/10/2024	513.401	%	63,21	62,41	63,45	62,80
11/10/2024	574.032	%	63,21	60,56	62,96	62,94
10/10/2024	566.482	%	63,95	60,56	62,96	62,94
09/10/2024	800.175	%	63,95	62,02	63,755	62,83
08/10/2024	667.185	%	64,59	63,63	64,93	64,00
07/10/2024	283.985	%	65,77	64,02	65,02	64,64
04/10/2024	411.030	%	65,77	64,03	65,45	65,09
03/10/2024	818.331	%	65,77	64,8035	67,07	65,59
02/10/2024	604.251	%	65,73	65,805	67,09	65,96
01/10/2024	597.558	%	66,66	65,805	67,09	65,96
30/09/2024	417.675	%	66,08	65,85	67,015	66,91
27/09/2024	773.555	%	66,56	65,64	67,39	66,27
26/09/2024	680.536	%	66,38	65,14	67,43	65,32
25/09/2024	578.839	%	64,84	64,36	66,00	64,64
24/09/2024	567.168	%	65,87	64,36	66,00	64,64
23/09/2024	385.066	%	64,90	64,43	65,82	65,02
20/09/2024	526.255	%	64,67	63,51	64,88	63,84
19/09/2024	301.524	%	64,31	61,35	63,35	65,00
18/09/2024	300.768	%	62,19	61,35	63,35	62,28
17/09/2024	397.417	%	61,67	60,66	61,95	61,84
16/09/2024	926.496	%	61,79	61,17	63,09	61,61
13/09/2024	937.208	%	61,71	60,84	62,77	61,77