Altice USA Inc (ATUS)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 27/02/2024 |
12.652.867 |
18,88%
|
2,45
|
2,31
|
2,995
|
2,96
|
| 26/02/2024 |
24.513.548 |
39,35%
|
1,84
|
1,78
|
2,99
|
2,5501
|
| 23/02/2024 |
1.172.412 |
-2,14%
|
1,88
|
1,81
|
1,91
|
1,83
|
| 22/02/2024 |
1.501.877 |
-2,60%
|
2,00
|
1,815
|
1,925
|
1,87
|
| 21/02/2024 |
1.424.710 |
-4,48%
|
2,00
|
1,89
|
2,03
|
1,92
|
| 20/02/2024 |
1.849.050 |
0,50%
|
2,10
|
1,9219
|
2,045
|
2,01
|
| 19/02/2024 |
834.225 |
0,00%
|
2,10
|
1,97
|
2,11
|
2,00
|
| 16/02/2024 |
834.225 |
-7,41%
|
2,10
|
1,97
|
2,11
|
2,00
|
| 15/02/2024 |
3.396.238 |
0,93%
|
2,07
|
2,04
|
2,38
|
2,18
|
| 14/02/2024 |
3.284.878 |
2,43%
|
2,07
|
2,02
|
2,19
|
2,0895
|
| 13/02/2024 |
2.053.051 |
-7,69%
|
2,07
|
2,02
|
2,125
|
2,04
|
| 12/02/2024 |
1.952.565 |
8,33%
|
2,06
|
2,04
|
2,24
|
2,21
|
| 09/02/2024 |
1.617.793 |
0,99%
|
2,06
|
2,00
|
2,12
|
2,04
|
| 08/02/2024 |
1.770.438 |
-1,46%
|
2,035
|
1,95
|
2,05
|
2,02
|
| 07/02/2024 |
2.382.664 |
0,96%
|
2,10
|
2,00
|
2,11
|
2,10
|
| 06/02/2024 |
1.814.692 |
-1,89%
|
2,12
|
2,05
|
2,19
|
2,08
|
| 05/02/2024 |
1.044.317 |
-3,75%
|
2,27
|
2,11
|
2,27
|
2,1175
|
| 02/02/2024 |
3.730.972 |
-11,29%
|
2,35
|
2,08
|
2,39
|
2,20
|
| 01/02/2024 |
1.333.212 |
1,64%
|
2,53
|
2,46
|
2,755
|
2,48
|
| 31/01/2024 |
1.338.510 |
-4,31%
|
2,49
|
2,44
|
2,635
|
2,44
|
| 30/01/2024 |
802.069 |
-6,25%
|
2,66
|
2,55
|
2,68
|
2,55
|
| 29/01/2024 |
974.127 |
1,49%
|
2,66
|
2,56
|
2,74
|
2,72
|
| 26/01/2024 |
1.143.057 |
0,75%
|
2,66
|
2,655
|
2,76
|
2,68
|
| 25/01/2024 |
1.076.589 |
-2,92%
|
2,75
|
2,56
|
2,76
|
2,66
|
| 24/01/2024 |
1.890.678 |
5,39%
|
2,70
|
2,6613
|
2,77
|
2,74
|
| 23/01/2024 |
2.071.538 |
5,69%
|
2,55
|
2,52
|
2,65
|
2,60
|
| 22/01/2024 |
1.644.250 |
11,82%
|
2,24
|
2,21
|
2,46
|
2,46
|
| 19/01/2024 |
1.064.111 |
-3,08%
|
2,275
|
2,20
|
2,295
|
2,20
|
| 18/01/2024 |
3.235.665 |
0,44%
|
2,275
|
2,18
|
2,44
|
2,27
|
| 17/01/2024 |
3.189.905 |
-9,24%
|
2,42
|
2,265
|
2,435
|
2,26
|
| 16/01/2024 |
1.463.989 |
0,40%
|
2,66
|
2,36
|
2,53
|
2,49
|
| 15/01/2024 |
1.403.948 |
-4,98%
|
2,66
|
2,49
|
2,67
|
2,48
|
| 12/01/2024 |
1.403.948 |
-4,98%
|
2,66
|
2,49
|
2,67
|
2,48
|
| 11/01/2024 |
2.826.170 |
-2,97%
|
2,66
|
2,48
|
2,67
|
2,61
|
| 10/01/2024 |
1.500.267 |
-2,89%
|
2,77
|
2,61
|
2,77
|
2,69
|
| 09/01/2024 |
3.609.604 |
-12,66%
|
2,98
|
2,62
|
3,1161
|
2,7601
|
| 08/01/2024 |
1.986.537 |
4,98%
|
2,98
|
2,92
|
3,19
|
3,16
|
| 05/01/2024 |
1.791.645 |
1,35%
|
3,14
|
2,86
|
3,105
|
3,01
|
| 04/01/2024 |
2.099.104 |
-3,25%
|
3,14
|
2,825
|
3,1106
|
2,98
|
| 03/01/2024 |
2.738.910 |
-4,21%
|
3,14
|
2,885
|
3,19
|
3,075
|
| 02/01/2024 |
2.740.047 |
-1,08%
|
3,13
|
3,015
|
3,29
|
3,215
|
| 29/12/2023 |
6.343.828 |
0,00%
|
2,715
|
3,20
|
3,49
|
3,25
|
| 28/12/2023 |
6.553.431 |
6,89%
|
2,715
|
2,7113
|
3,66
|
3,26
|
| 27/12/2023 |
4.202.708 |
14,29%
|
2,715
|
2,7113
|
3,21
|
3,12
|
| 26/12/2023 |
1.655.398 |
0,74%
|
2,37
|
2,58
|
2,80
|
2,73
|
| 22/12/2023 |
3.149.374 |
1,88%
|
2,37
|
2,65
|
2,87
|
2,71
|
| 21/12/2023 |
3.934.046 |
16,16%
|
2,37
|
2,331
|
2,68
|
2,66
|
| 20/12/2023 |
1.306.386 |
-5,37%
|
2,47
|
2,29
|
2,47
|
2,29
|
| 19/12/2023 |
1.043.845 |
1,68%
|
2,39
|
2,35
|
2,4599
|
2,42
|
| 18/12/2023 |
1.939.966 |
-0,83%
|
2,39
|
2,32
|
2,43
|
2,38
|
| 15/12/2023 |
6.836.543 |
-2,83%
|
2,53
|
2,34
|
2,605
|
2,40
|
| 14/12/2023 |
9.388.763 |
17,62%
|
1,92
|
2,20
|
2,59
|
2,47
|
| 13/12/2023 |
4.020.101 |
11,70%
|
1,92
|
1,745
|
2,20
|
2,10
|
| 12/12/2023 |
2.271.740 |
-6,93%
|
2,02
|
1,88
|
2,02
|
1,88
|
| 11/12/2023 |
1.884.274 |
-6,05%
|
2,20
|
2,01
|
2,20
|
2,02
|
| 08/12/2023 |
881.506 |
0,94%
|
2,11
|
2,09
|
2,21
|
2,15
|
| 07/12/2023 |
679.939 |
2,40%
|
2,19
|
2,06
|
2,18
|
2,13
|
| 06/12/2023 |
1.578.774 |
0,00%
|
2,19
|
2,07
|
2,24
|
2,08
|
| 05/12/2023 |
3.913.876 |
-4,59%
|
2,285
|
2,05
|
2,27
|
2,08
|
| 04/12/2023 |
2.372.825 |
-4,80%
|
2,285
|
2,18
|
2,365
|
2,18
|
| 01/12/2023 |
2.120.740 |
-0,44%
|
2,32
|
2,175
|
2,33
|
2,29
|
| 30/11/2023 |
1.456.698 |
-4,96%
|
2,42
|
2,215
|
2,445
|
2,30
|
| 29/11/2023 |
1.217.782 |
1,26%
|
2,42
|
2,22
|
2,51
|
2,42
|
| 28/11/2023 |
1.128.201 |
3,02%
|
2,35
|
2,22
|
2,39
|
2,39
|
| 27/11/2023 |
1.042.271 |
-2,52%
|
2,35
|
2,29
|
2,395
|
2,32
|
| 24/11/2023 |
518.641 |
6,09%
|
2,34
|
2,31
|
2,445
|
2,44
|
| 23/11/2023 |
1.165.857 |
-4,18%
|
2,43
|
2,29
|
2,47
|
2,29
|
| 22/11/2023 |
1.165.847 |
0,42%
|
2,43
|
2,30
|
2,47
|
2,40
|
| 21/11/2023 |
2.951.642 |
0,84%
|
2,35
|
2,30
|
2,48
|
2,39
|
| 20/11/2023 |
1.063.777 |
4,41%
|
2,25
|
2,23
|
2,40
|
2,37
|
| 17/11/2023 |
1.538.661 |
3,65%
|
2,19
|
2,12
|
2,31
|
2,27
|
| 16/11/2023 |
2.086.015 |
-7,81%
|
2,32
|
2,1001
|
2,32
|
2,185
|
| 15/11/2023 |
1.628.718 |
7,73%
|
2,22
|
2,18
|
2,37
|
2,37
|
| 14/11/2023 |
2.788.975 |
8,09%
|
2,22
|
2,135
|
2,37
|
2,205
|
| 13/11/2023 |
2.279.858 |
-9,74%
|
2,22
|
2,03
|
2,21
|
2,04
|
| 10/11/2023 |
837.771 |
0,89%
|
2,225
|
2,1613
|
2,27
|
2,26
|
| 09/11/2023 |
2.386.318 |
-10,08%
|
2,47
|
2,24
|
2,485
|
2,23
|
| 08/11/2023 |
1.679.955 |
-3,13%
|
2,52
|
2,455
|
2,57
|
2,48
|
| 07/11/2023 |
1.258.488 |
5,31%
|
2,435
|
2,435
|
2,58
|
2,58
|
| 06/11/2023 |
2.643.938 |
-15,52%
|
2,87
|
2,44
|
2,89
|
2,45
|
| 03/11/2023 |
3.100.535 |
-0,34%
|
2,955
|
2,86
|
3,088
|
2,90
|
| 02/11/2023 |
4.607.463 |
6,78%
|
2,97
|
2,86
|
3,21
|
2,915
|
| 01/11/2023 |
3.414.079 |
-5,54%
|
2,765
|
2,67
|
2,92
|
2,73
|
| 31/10/2023 |
3.237.984 |
5,47%
|
2,765
|
2,7452
|
2,92
|
2,89
|
| 30/10/2023 |
2.487.372 |
1,11%
|
2,74
|
2,71
|
2,835
|
2,74
|
| 27/10/2023 |
3.312.446 |
-5,25%
|
2,81
|
2,65
|
2,845
|
2,71
|
| 26/10/2023 |
1.543.825 |
-2,39%
|
2,91
|
2,82
|
2,98
|
2,86
|
| 25/10/2023 |
988.547 |
-1,68%
|
2,98
|
2,89
|
2,99
|
2,93
|
| 24/10/2023 |
827.400 |
1,71%
|
2,98
|
2,90
|
3,085
|
2,98
|
| 23/10/2023 |
1.489.393 |
-0,68%
|
2,92
|
2,835
|
3,03
|
2,93
|
| 20/10/2023 |
1.109.217 |
-1,67%
|
2,97
|
2,8803
|
3,02
|
2,95
|
| 19/10/2023 |
783.176 |
-1,64%
|
3,09
|
2,98
|
3,11
|
3,00
|
| 18/10/2023 |
608.321 |
-2,56%
|
3,065
|
3,055
|
3,14
|
3,05
|
| 17/10/2023 |
657.009 |
1,29%
|
3,065
|
3,0287
|
3,16
|
3,13
|
| 16/10/2023 |
644.436 |
1,31%
|
3,01
|
3,02
|
3,16
|
3,09
|
| 13/10/2023 |
824.227 |
1,67%
|
3,01
|
2,89
|
3,08
|
3,05
|
| 12/10/2023 |
1.580.270 |
-4,15%
|
3,09
|
2,965
|
3,12
|
3,00
|
| 11/10/2023 |
826.094 |
0,00%
|
3,175
|
3,08
|
3,24
|
3,13
|
| 10/10/2023 |
707.752 |
0,97%
|
2,935
|
3,10
|
3,215
|
3,13
|
| 09/10/2023 |
1.404.554 |
4,73%
|
2,935
|
2,93
|
3,18
|
3,10
|
Por favor leia o