Allegheny Technologies Inc (ATI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29-12-2022	280.032	-0,16%	30,67	29,91	30,82	30,50
28-12-2022	610.276	-2,86%	31,64	30,145	31,69	30,55
27-12-2022	641.864	3,83%	30,52	30,42	31,58	31,45
23-12-2022	48.209	0,03%	30,26	29,8403	30,27	30,00
22-12-2022	443.512	-3,16%	30,98	29,405	31,04	29,99
21-12-2022	1.007.057	5,27%	29,79	29,69	30,97	30,97
20-12-2022	292.469	2,44%	28,87	28,87	29,81	29,42
19-12-2022	374.341	-2,11%	29,36	28,45	29,38	28,72
16-12-2022	511.229	0,76%	28,89	28,60	29,37	29,34
15-12-2022	1.260.189	-3,80%	29,84	28,91	29,7795	29,12
14-12-2022	650.623	0,67%	29,79	29,67	30,61	30,27
13-12-2022	682.454	0,30%	30,92	30,0599	30,92	30,07
12-12-2022	488.864	1,56%	29,66	29,40	30,29	29,98
09-12-2022	462.210	-2,48%	30,20	29,43	30,675	29,52
08-12-2022	460.657	0,23%	30,51	30,26	31,60	30,27
07-12-2022	415.869	-3,05%	31,00	30,09	31,24	30,20
06-12-2022	1.878.004	2,50%	30,725	30,33	31,17	31,15
05-12-2022	1.639.265	-2,35%	31,36	30,35	31,74	30,39
02-12-2022	2.305.580	3,66%	29,58	29,58	31,4393	31,12
01-12-2022	3.137.890	-1,61%	30,55	29,41	30,825	30,02
30-11-2022	2.910.154	6,57%	28,86	28,65	30,52	30,51
29-11-2022	1.756.560	2,32%	28,14	28,27	29,10	28,63
28-11-2022	2.311.247	-5,13%	29,04	27,98	29,18	27,995
25-11-2022	358.824	0,92%	29,28	29,17	29,81	29,51
24-11-2022	1.845.245	-0,71%	29,05	28,49	29,35	29,24
23-11-2022	1.845.245	-0,71%	29,05	28,49	29,35	29,24
22-11-2022	1.333.968	2,72%	28,87	28,915	29,6265	29,45
21-11-2022	1.192.220	-0,83%	28,64	28,28	29,0289	28,67
18-11-2022	954.318	0,52%	29,02	28,34	29,37	28,91
17-11-2022	904.390	0,81%	28,92	27,9209	28,76	28,76
16-11-2022	989.667	-1,69%	28,92	28,24	29,04	28,53
15-11-2022	1.222.972	0,26%	28,98	28,76	29,58	28,945
14-11-2022	244.290	-1,03%	30,49	28,562	29,54	28,87
11-11-2022	852.764	-2,67%	30,49	28,99	30,895	29,17
10-11-2022	355.766	1,46%	30,29	29,32	30,32	29,97
09-11-2022	461.054	-0,15%	29,32	29,38	30,26	29,545
08-11-2022	1.179.788	1,79%	29,32	28,8913	29,705	29,59
07-11-2022	507.539	0,74%	29,23	28,40	29,315	29,095
04-11-2022	873.068	5,71%	25,67	28,145	29,32	28,89
03-11-2022	785.476	3,72%	25,67	25,39	27,85	27,31
02-11-2022	1.466.897	-15,31%	30,54	26,19	29,14	26,33
01-11-2022	851.991	4,47%	30,54	30,27	31,19	31,09
31-10-2022	373.885	-0,37%	29,58	29,07	30,04	29,76
28-10-2022	379.568	-0,47%	29,96	29,30	30,38	29,89
27-10-2022	274.588	0,57%	29,96	29,72	30,545	30,03
26-10-2022	620.601	-0,73%	28,98	29,72	30,52	29,86
25-10-2022	279.863	2,91%	28,98	28,79	30,14	30,08
24-10-2022	253.525	-0,10%	29,15	28,5518	29,28	29,23
21-10-2022	269.261	4,10%	28,39	28,33	29,535	29,23
20-10-2022	202.368	-1,42%	28,19	27,81	28,85	28,085
19-10-2022	317.725	0,04%	28,47	27,91	28,59	28,49
18-10-2022	287.512	2,36%	28,37	28,10	28,92	28,425
17-10-2022	290.179	2,85%	27,71	27,62	28,29	27,77
14-10-2022	348.896	-3,75%	27,48	26,74	28,69	26,71
13-10-2022	241.039	1,76%	27,48	25,99	27,95	27,75
12-10-2022	210.550	-1,80%	27,48	27,11	27,77	27,27
11-10-2022	252.254	-1,53%	27,77	27,20	28,13	27,77
10-10-2022	287.142	0,86%	27,96	27,96	28,79	28,20
07-10-2022	670.092	-1,38%	28,22	27,65	28,45	27,96
06-10-2022	246.037	-1,83%	28,47	28,27	29,07	28,37
05-10-2022	323.097	-1,83%	29,06	28,57	29,48	28,90
04-10-2022	384.114	3,99%	29,095	28,93	29,575	29,44
03-10-2022	408.636	6,39%	27,15	27,15	28,71	28,309
30-09-2022	354.277	-3,52%	27,25	26,46	27,6819	26,61
29-09-2022	693.305	-3,36%	28,56	27,18	28,81	27,64
28-09-2022	322.967	1,31%	28,24	27,92	28,895	28,60
27-09-2022	393.218	0,82%	28,49	27,68	28,91	28,23
26-09-2022	440.091	0,50%	27,68	27,32	28,82	28,00
23-09-2022	348.664	-4,06%	28,13	27,365	28,145	27,86
22-09-2022	510.796	-2,12%	29,78	28,63	29,96	29,04
21-09-2022	312.562	-2,05%	30,87	29,67	31,0178	29,67
20-09-2022	410.188	-3,20%	30,87	29,88	31,16	30,29
19-09-2022	393.567	3,95%	29,81	29,725	31,3478	31,29
16-09-2022	493.914	-1,60%	30,13	29,43	30,39	30,10
15-09-2022	454.123	0,89%	30,14	30,00	31,08	30,59
14-09-2022	731.455	-2,16%	30,62	29,73	30,605	30,32
13-09-2022	364.560	-2,15%	30,62	30,60	31,46	30,99
12-09-2022	483.637	1,77%	30,37	31,16	32,00	31,67
09-09-2022	490.335	3,94%	30,37	30,21	31,25	31,12
08-09-2022	349.056	-0,73%	29,26	29,74	30,71	29,94
07-09-2022	320.381	1,55%	29,26	29,27	30,25	30,16
06-09-2022	313.942	-0,10%	30,09	29,22	30,465	29,70
05-09-2022	348.007	-0,20%	29,11	29,50	30,67	29,73
02-09-2022	348.007	-0,20%	29,11	29,50	30,67	29,73
01-09-2022	689.648	-0,47%	29,11	28,45	29,80	29,79
31-08-2022	1.025.981	-5,01%	31,54	29,81	31,80	29,93
30-08-2022	375.743	-1,87%	31,89	30,92	32,10	31,51
29-08-2022	241.854	-0,71%	31,47	31,40	32,5828	32,11
26-08-2022	302.965	-2,27%	33,22	32,19	33,31	32,34
25-08-2022	1.391.583	2,04%	32,32	32,26	33,189	33,09
24-08-2022	290.075	2,89%	31,335	31,13	32,595	32,44
23-08-2022	721.743	0,38%	31,73	31,52	32,41	31,53
22-08-2022	1.608.443	-3,53%	32,31	30,97	32,21	31,41
19-08-2022	237.692	-0,88%	32,31	32,07	32,57	32,56
18-08-2022	403.170	1,02%	32,52	32,4393	32,88	32,85
17-08-2022	1.263.647	0,19%	32,17	31,521	32,54	32,52
16-08-2022	554.854	1,30%	32,60	32,23	32,99	32,465
15-08-2022	665.208	2,04%	31,28	29,69	32,075	32,05
12-08-2022	1.817.414	0,38%	31,28	30,88	31,72	31,41
11-08-2022	1.452.491	1,62%	31,25	30,74	32,08	31,29