Altice USA Inc (ATUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	1.172.990	-2,63%	3,00	2,8614	3,075	2,96
05/10/2023	946.609	-0,33%	3,09	2,94	3,09	3,04
04/10/2023	1.750.869	-1,61%	3,09	2,985	3,24	3,05
03/10/2023	1.235.031	-2,52%	3,21	3,035	3,19	3,10
02/10/2023	701.004	-2,75%	3,23	3,08	3,2625	3,18
29/09/2023	884.511	-5,22%	3,22	3,28	3,47	3,27
28/09/2023	2.040.053	7,48%	3,22	3,13	3,47	3,45
27/09/2023	1.563.043	5,59%	3,01	2,97	3,26	3,21
26/09/2023	1.391.159	-8,71%	3,29	3,02	3,3353	3,04
25/09/2023	1.088.954	-1,77%	3,30	3,21	3,40	3,33
22/09/2023	836.757	0,30%	3,39	3,33	3,46	3,39
21/09/2023	1.028.691	0,00%	3,33	3,24	3,43	3,38
20/09/2023	1.474.130	2,74%	3,33	3,25	3,45	3,38
19/09/2023	971.120	-1,79%	3,33	3,265	3,42	3,29
18/09/2023	1.842.552	2,13%	3,245	3,16	3,39	3,35
15/09/2023	1.502.446	2,18%	3,00	3,24	3,35	3,28
14/09/2023	1.247.738	8,45%	3,00	3,00	3,24	3,21
13/09/2023	1.315.294	5,71%	2,80	2,72	2,99	2,96
12/09/2023	1.279.828	-2,78%	2,89	2,755	2,945	2,80
11/09/2023	869.587	-7,10%	3,125	2,88	3,185	2,88
08/09/2023	1.098.798	3,68%	2,965	2,96	3,115	3,10
07/09/2023	1.343.821	-3,86%	3,05	2,98	3,14	2,99
06/09/2023	1.470.526	4,01%	2,97	2,95	3,13	3,11
05/09/2023	624.901	-2,29%	3,02	2,99	3,125	2,99
04/09/2023	1.224.193	-0,33%	3,03	3,05	3,15	3,06
01/09/2023	1.224.193	-0,33%	3,03	3,05	3,15	3,06
31/08/2023	2.367.431	-2,23%	3,17	3,07	3,195	3,07
30/08/2023	944.431	-1,88%	3,13	3,11	3,225	3,14
29/08/2023	1.413.613	1,91%	3,13	3,11	3,28	3,20
28/08/2023	1.062.246	6,08%	2,99	2,98	3,14	3,14
25/08/2023	1.442.665	-2,63%	3,09	2,95	3,14	2,96
24/08/2023	1.020.238	-0,65%	3,05	2,99	3,095	3,04
23/08/2023	721.652	0,99%	3,06	3,03	3,11	3,06
22/08/2023	884.772	-0,66%	3,08	3,01	3,165	3,03
21/08/2023	960.322	-4,39%	3,17	3,035	3,1601	3,05
18/08/2023	1.453.978	-2,15%	3,285	3,15	3,24	3,19
17/08/2023	907.525	-0,31%	3,285	3,24	3,315	3,26
16/08/2023	954.126	-2,68%	3,39	3,27	3,3915	3,27
15/08/2023	1.177.506	-2,61%	3,385	3,26	3,42	3,36
14/08/2023	1.341.626	0,00%	3,43	3,275	3,47	3,45
11/08/2023	1.104.937	0,88%	3,40	3,40	3,49	3,45
10/08/2023	1.196.546	-2,29%	3,53	3,42	3,62	3,42
09/08/2023	1.759.879	7,36%	3,23	3,235	3,605	3,50
08/08/2023	1.414.927	-5,78%	3,69	3,215	3,455	3,26
07/08/2023	1.262.472	-4,74%	3,69	3,3415	3,64	3,4675
04/08/2023	2.680.263	0,55%	3,66	3,55	3,82	3,64
03/08/2023	4.004.905	16,61%	3,35	3,33	3,71	3,615
02/08/2023	2.488.207	-2,81%	3,335	3,055	3,205	3,11
01/08/2023	2.148.495	-5,61%	3,335	3,14	3,465	3,20
31/07/2023	2.265.456	-2,02%	3,47	3,35	3,545	3,39
28/07/2023	1.645.957	5,17%	3,30	3,28	3,505	3,46
27/07/2023	1.616.359	-3,24%	3,50	3,27	3,57	3,29
26/07/2023	1.119.017	6,25%	3,45	3,23	3,41	3,40
25/07/2023	1.899.880	-7,25%	3,45	3,20	3,48	3,20
24/07/2023	2.329.003	2,68%	3,35	3,33	3,53	3,45
21/07/2023	1.782.660	-0,59%	3,47	3,34	3,52	3,36
20/07/2023	2.691.034	4,40%	3,20	3,19	3,4199	3,372
19/07/2023	2.405.523	-1,22%	3,29	3,18	3,35	3,23
18/07/2023	2.811.322	11,60%	2,90	2,89	3,36	3,27
17/07/2023	1.482.759	-3,62%	3,16	2,82	3,005	2,93
14/07/2023	2.215.630	-5,00%	3,16	2,895	3,255	3,04
13/07/2023	1.008.665	0,95%	3,26	3,12	3,255	3,20
12/07/2023	1.556.006	2,92%	3,155	3,13	3,29	3,17
11/07/2023	1.447.212	-3,15%	3,155	3,04	3,30	3,08
10/07/2023	1.132.845	-4,51%	3,35	3,16	3,43	3,18
07/07/2023	1.890.705	5,38%	3,12	3,10	3,39	3,33
06/07/2023	1.548.732	-1,24%	3,12	3,025	3,20	3,18
05/07/2023	1.860.489	0,94%	3,12	3,01	3,25	3,22
04/07/2023	2.249.969	5,30%	3,01	3,01	3,195	3,18
03/07/2023	2.249.942	5,30%	3,01	3,01	3,195	3,18
30/06/2023	2.440.485	2,72%	2,98	2,845	3,04	3,02
29/06/2023	2.915.574	7,69%	2,72	2,715	3,01	2,94
28/06/2023	1.990.476	0,74%	2,68	2,58	2,74	2,73
27/06/2023	4.963.681	5,86%	2,18	2,54	2,8295	2,71
26/06/2023	3.938.412	20,19%	2,18	2,125	2,60	2,56
23/06/2023	3.525.189	0,53%	2,13	2,0601	2,20	2,1211
22/06/2023	4.468.788	-8,70%	2,31	2,01	2,33	2,10
21/06/2023	3.433.572	-8,17%	2,52	2,265	2,52	2,305
20/06/2023	2.877.588	-15,60%	2,905	2,50	2,91	2,515
19/06/2023	1.877.268	-2,30%	2,89	2,885	3,0525	2,98
16/06/2023	1.877.268	-2,30%	2,89	2,885	3,0525	2,98
15/06/2023	1.470.114	3,74%	2,89	2,855	3,0525	3,05
14/06/2023	1.414.852	-4,24%	3,08	2,93	3,17	2,94
13/06/2023	2.548.827	5,14%	2,98	2,91	3,15	3,07
12/06/2023	2.322.754	5,80%	2,80	2,755	2,995	2,92
09/06/2023	1.376.381	0,00%	2,73	2,695	2,94	2,76
08/06/2023	1.549.460	0,00%	2,76	2,59	2,77	2,76
07/06/2023	1.294.477	6,98%	2,65	2,6099	2,77	2,76
06/06/2023	842.105	-1,35%	2,60	2,51	2,64	2,565
05/06/2023	1.002.564	-1,33%	2,61	2,56	2,65	2,595
02/06/2023	1.443.291	8,23%	2,495	2,48	2,69	2,63
01/06/2023	1.402.411	-5,08%	2,53	2,41	2,59	2,43
31/05/2023	956.477	0,80%	2,39	2,46	2,56	2,56
30/05/2023	956.477	0,80%	2,39	2,46	2,56	2,52
29/05/2023	1.260.713	6,84%	2,39	2,32	2,50	2,50
26/05/2023	1.260.713	6,84%	2,39	2,32	2,50	2,50
25/05/2023	1.732.531	-4,88%	2,45	2,31	2,465	2,34
24/05/2023	1.905.860	-7,58%	2,64	2,4485	2,65	2,4675
23/05/2023	1.527.728	1,33%	2,64	2,63	2,87	2,675
22/05/2023	1.925.999	-1,50%	2,76	2,62	2,74	2,63