Altice USA Inc (ATUS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 17/07/2024 |
1.688.950 |
-1,34%
|
1,87
|
1,81
|
1,95
|
1,835
|
| 16/07/2024 |
10.029.598 |
-1,59%
|
1,90
|
1,79
|
1,94
|
1,86
|
| 15/07/2024 |
2.943.988 |
-7,35%
|
2,09
|
1,885
|
2,09
|
1,89
|
| 12/07/2024 |
619.277 |
7,94%
|
1,92
|
1,91
|
2,07
|
2,04
|
| 11/07/2024 |
4.546.964 |
1,07%
|
1,88
|
1,82
|
1,945
|
1,89
|
| 10/07/2024 |
7.126.457 |
-1,58%
|
1,94
|
1,84
|
1,94
|
1,87
|
| 09/07/2024 |
2.107.901 |
-2,06%
|
1,92
|
1,885
|
1,95
|
1,90
|
| 08/07/2024 |
3.099.205 |
-3,96%
|
2,05
|
1,94
|
2,06
|
1,94
|
| 05/07/2024 |
220.079 |
-1,94%
|
2,09
|
2,02
|
2,09
|
2,02
|
| 04/07/2024 |
228.633 |
0,00%
|
2,02
|
2,00
|
2,08
|
2,06
|
| 03/07/2024 |
228.633 |
1,98%
|
2,02
|
2,00
|
2,08
|
2,06
|
| 02/07/2024 |
3.877.006 |
-0,98%
|
2,00
|
1,90
|
2,035
|
2,02
|
| 01/07/2024 |
2.805.699 |
0,00%
|
1,97
|
1,97
|
2,075
|
2,04
|
| 28/06/2024 |
288.069 |
-0,97%
|
2,07
|
2,015
|
2,095
|
2,04
|
| 27/06/2024 |
1.064.070 |
-0,48%
|
2,08
|
2,01
|
2,08
|
2,06
|
| 26/06/2024 |
2.185.158 |
2,48%
|
2,00
|
1,97
|
2,08
|
2,07
|
| 25/06/2024 |
2.618.197 |
-0,98%
|
2,05
|
1,99
|
2,05
|
2,02
|
| 24/06/2024 |
3.063.536 |
-6,42%
|
2,17
|
2,03
|
2,20
|
2,04
|
| 21/06/2024 |
895.327 |
5,31%
|
2,04
|
2,03
|
2,195
|
2,18
|
| 20/06/2024 |
1.103.846 |
0,49%
|
2,05
|
2,0265
|
2,09
|
2,07
|
| 19/06/2024 |
216.505 |
0,00%
|
2,12
|
2,02
|
2,14
|
2,06
|
| 18/06/2024 |
216.505 |
-1,91%
|
2,12
|
2,02
|
2,14
|
2,06
|
| 17/06/2024 |
595.823 |
2,38%
|
2,06
|
2,035
|
2,16
|
2,15
|
| 14/06/2024 |
420.960 |
-5,83%
|
2,50
|
2,10
|
2,24
|
2,10
|
| 13/06/2024 |
1.717.824 |
-5,91%
|
2,50
|
2,22
|
2,37
|
2,23
|
| 12/06/2024 |
392.155 |
-3,27%
|
2,50
|
2,37
|
2,51
|
2,37
|
| 11/06/2024 |
297.378 |
-0,81%
|
2,39
|
2,3928
|
2,47
|
2,45
|
| 10/06/2024 |
448.283 |
0,41%
|
2,39
|
2,38
|
2,505
|
2,47
|
| 07/06/2024 |
736.897 |
-5,02%
|
2,53
|
2,45
|
2,565
|
2,46
|
| 06/06/2024 |
1.799.479 |
0,39%
|
2,52
|
2,515
|
2,69
|
2,59
|
| 05/06/2024 |
300.598 |
1,18%
|
2,57
|
2,50
|
2,59
|
2,58
|
| 04/06/2024 |
427.170 |
-3,96%
|
2,60
|
2,532
|
2,61
|
2,545
|
| 03/06/2024 |
1.626.370 |
6,86%
|
2,60
|
2,60
|
2,75
|
2,65
|
| 31/05/2024 |
994.494 |
-4,98%
|
2,56
|
2,495
|
2,69
|
2,48
|
| 30/05/2024 |
5.221.575 |
0,00%
|
2,385
|
2,565
|
2,79
|
2,61
|
| 29/05/2024 |
1.036.578 |
7,41%
|
2,385
|
2,35
|
2,62
|
2,61
|
| 28/05/2024 |
1.352.952 |
4,29%
|
2,36
|
2,35
|
2,45
|
2,43
|
| 27/05/2024 |
392.288 |
0,00%
|
2,26
|
2,24
|
2,36
|
2,33
|
| 24/05/2024 |
392.288 |
1,30%
|
2,26
|
2,24
|
2,36
|
2,33
|
| 23/05/2024 |
876.601 |
-1,74%
|
2,265
|
2,20
|
2,325
|
2,26
|
| 22/05/2024 |
987.136 |
-0,43%
|
2,28
|
2,22
|
2,345
|
2,30
|
| 21/05/2024 |
794.229 |
-0,43%
|
2,31
|
2,225
|
2,33
|
2,31
|
| 20/05/2024 |
787.321 |
2,66%
|
2,27
|
2,215
|
2,46
|
2,32
|
| 17/05/2024 |
3.148.437 |
7,62%
|
2,11
|
2,0683
|
2,35
|
2,26
|
| 16/05/2024 |
1.695.884 |
3,45%
|
2,20
|
1,975
|
2,10
|
2,10
|
| 15/05/2024 |
559.854 |
-6,65%
|
2,20
|
2,0317
|
2,2179
|
2,035
|
| 14/05/2024 |
1.969.747 |
3,81%
|
2,115
|
2,10
|
2,205
|
2,18
|
| 13/05/2024 |
553.952 |
-2,78%
|
2,155
|
2,10
|
2,18
|
2,10
|
| 10/05/2024 |
1.509.517 |
2,86%
|
2,09
|
2,07
|
2,1885
|
2,16
|
| 09/05/2024 |
1.195.974 |
2,94%
|
2,07
|
2,0305
|
2,155
|
2,10
|
| 08/05/2024 |
1.827.686 |
2,00%
|
1,95
|
1,93
|
2,035
|
2,04
|
| 07/05/2024 |
2.147.569 |
2,56%
|
1,98
|
1,955
|
2,0593
|
2,00
|
| 06/05/2024 |
2.064.018 |
-1,01%
|
2,04
|
1,90
|
2,0599
|
1,96
|
| 03/05/2024 |
5.730.127 |
-3,17%
|
2,155
|
1,84
|
2,17
|
1,985
|
| 02/05/2024 |
2.423.075 |
0,99%
|
2,14
|
2,015
|
2,31
|
2,05
|
| 01/05/2024 |
1.183.386 |
5,18%
|
1,95
|
1,95
|
2,07
|
2,03
|
| 30/04/2024 |
748.648 |
-9,39%
|
2,08
|
1,94
|
2,09
|
1,93
|
| 29/04/2024 |
741.094 |
3,90%
|
2,08
|
2,07
|
2,22
|
2,13
|
| 26/04/2024 |
558.593 |
5,13%
|
1,94
|
1,8831
|
2,07
|
2,05
|
| 25/04/2024 |
858.209 |
-0,51%
|
1,915
|
1,85
|
1,96
|
1,95
|
| 24/04/2024 |
861.669 |
2,62%
|
1,89
|
1,86
|
1,99
|
1,96
|
| 23/04/2024 |
703.219 |
2,08%
|
1,89
|
1,84
|
1,98
|
1,96
|
| 22/04/2024 |
494.792 |
-2,54%
|
2,00
|
1,90
|
2,00
|
1,92
|
| 19/04/2024 |
1.126.584 |
3,14%
|
1,91
|
1,86
|
1,985
|
1,97
|
| 18/04/2024 |
970.408 |
-2,05%
|
1,96
|
1,885
|
2,00
|
1,91
|
| 17/04/2024 |
480.011 |
0,52%
|
2,02
|
1,91
|
2,04
|
1,95
|
| 16/04/2024 |
829.106 |
-1,95%
|
2,02
|
1,94
|
2,055
|
2,01
|
| 15/04/2024 |
755.031 |
-5,96%
|
2,33
|
2,0093
|
2,21
|
2,05
|
| 12/04/2024 |
1.404.702 |
-5,22%
|
2,33
|
2,155
|
2,29
|
2,18
|
| 11/04/2024 |
761.174 |
-1,71%
|
2,33
|
2,21
|
2,3275
|
2,30
|
| 10/04/2024 |
767.042 |
-3,70%
|
2,33
|
2,26
|
2,35
|
2,34
|
| 09/04/2024 |
767.106 |
-2,41%
|
2,51
|
2,39
|
2,55
|
2,43
|
| 08/04/2024 |
949.136 |
2,05%
|
2,45
|
2,365
|
2,51
|
2,49
|
| 05/04/2024 |
4.384.700 |
-5,06%
|
2,605
|
2,14
|
2,44
|
2,44
|
| 04/04/2024 |
1.019.655 |
-1,15%
|
2,605
|
2,53
|
2,72
|
2,57
|
| 03/04/2024 |
444.070 |
4,00%
|
2,48
|
2,4842
|
2,605
|
2,60
|
| 02/04/2024 |
1.058.754 |
-3,48%
|
2,48
|
2,37
|
2,57
|
2,50
|
| 01/04/2024 |
562.587 |
-0,77%
|
2,58
|
2,52
|
2,62
|
2,59
|
| 28/03/2024 |
471.788 |
-0,38%
|
2,62
|
2,58
|
2,665
|
2,61
|
| 27/03/2024 |
1.239.618 |
5,22%
|
2,475
|
2,45
|
2,66
|
2,62
|
| 26/03/2024 |
1.221.230 |
-0,80%
|
2,56
|
2,47
|
2,52
|
2,49
|
| 25/03/2024 |
1.012.835 |
-0,40%
|
2,56
|
2,46
|
2,5701
|
2,51
|
| 22/03/2024 |
1.307.982 |
-3,08%
|
2,61
|
2,50
|
2,6298
|
2,52
|
| 21/03/2024 |
1.451.060 |
-5,46%
|
2,585
|
2,59
|
2,839
|
2,60
|
| 20/03/2024 |
1.213.175 |
5,36%
|
2,585
|
2,57
|
2,76
|
2,75
|
| 19/03/2024 |
683.653 |
1,36%
|
2,69
|
2,52
|
2,72
|
2,615
|
| 18/03/2024 |
3.549.755 |
-3,37%
|
2,69
|
2,52
|
2,69
|
2,58
|
| 15/03/2024 |
962.361 |
1,91%
|
2,62
|
2,60
|
2,71
|
2,67
|
| 14/03/2024 |
1.117.562 |
-6,09%
|
2,60
|
2,60
|
2,755
|
2,62
|
| 13/03/2024 |
914.131 |
4,89%
|
2,60
|
2,6442
|
2,85
|
2,79
|
| 12/03/2024 |
609.645 |
1,14%
|
2,60
|
2,59
|
2,685
|
2,66
|
| 11/03/2024 |
632.048 |
-4,36%
|
2,79
|
2,63
|
2,80
|
2,63
|
| 08/03/2024 |
986.681 |
5,77%
|
2,66
|
2,645
|
2,795
|
2,75
|
| 07/03/2024 |
1.161.604 |
1,96%
|
2,74
|
2,54
|
2,66
|
2,60
|
| 06/03/2024 |
1.890.071 |
1,99%
|
2,74
|
2,44
|
2,615
|
2,56
|
| 05/03/2024 |
2.155.291 |
-13,12%
|
2,74
|
2,475
|
2,77
|
2,45
|
| 04/03/2024 |
3.674.954 |
-5,37%
|
3,07
|
2,80
|
3,07
|
2,82
|
| 01/03/2024 |
2.249.142 |
0,34%
|
3,09
|
2,825
|
3,05
|
2,98
|
| 29/02/2024 |
2.584.740 |
-0,67%
|
3,09
|
2,95
|
3,18
|
2,97
|
| 28/02/2024 |
8.900.666 |
0,00%
|
2,86
|
2,85
|
3,02
|
2,96
|
Por favor leia o