Altice USA Inc (ATUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29-12-2022	1.483.852	6,31%	4,32	4,31	4,77	4,55
28-12-2022	1.027.864	-0,93%	4,34	4,265	4,448	4,28
27-12-2022	909.035	-1,37%	4,345	4,215	4,36	4,33
23-12-2022	505.405	2,52%	4,18	4,155	4,28	4,275
22-12-2022	1.712.504	0,00%	4,13	4,00	4,175	4,17
21-12-2022	2.774.684	6,65%	3,98	3,96	4,205	4,17
20-12-2022	1.342.535	0,39%	3,92	3,755	3,995	3,905
19-12-2022	9.397.657	1,97%	3,82	3,735	4,08	3,875
16-12-2022	2.020.692	-0,39%	3,745	3,685	3,80	3,795
15-12-2022	2.565.060	-3,54%	3,84	3,71	4,06	3,81
14-12-2022	2.850.625	-8,78%	4,18	3,895	4,215	3,95
13-12-2022	1.528.196	5,47%	4,345	4,205	4,435	4,335
12-12-2022	1.567.276	1,99%	4,04	3,98	4,14	4,11
09-12-2022	1.482.140	1,54%	3,90	3,825	4,03	3,96
08-12-2022	1.488.224	1,30%	3,83	3,80	4,04	3,90
07-12-2022	2.217.868	1,58%	3,73	3,71	3,90	3,85
06-12-2022	17.555.323	-5,52%	4,00	3,68	4,00	3,7887
05-12-2022	12.290.886	-6,30%	4,25	4,00	4,335	4,015
02-12-2022	14.620.029	4,15%	4,035	4,00	4,365	4,27
01-12-2022	27.024.779	-10,97%	4,40	4,01	4,45	4,06
30-11-2022	9.980.881	1,82%	4,51	4,315	4,56	4,5617
29-11-2022	4.565.072	0,90%	4,47	4,41	4,565	4,48
28-11-2022	4.658.296	-4,62%	4,61	4,41	4,65	4,435
25-11-2022	5.445.623	0,64%	4,69	4,575	4,72	4,73
24-11-2022	26.198.215	6,34%	4,44	4,42	4,755	4,70
23-11-2022	26.198.215	6,34%	4,44	4,42	4,755	4,70
22-11-2022	11.542.169	6,25%	4,20	4,06	4,48	4,42
21-11-2022	19.911.626	-1,66%	4,23	4,02	4,277	4,16
18-11-2022	7.077.232	-5,79%	4,54	4,19	4,57	4,23
17-11-2022	4.495.893	0,45%	5,17	4,32	4,54	4,49
16-11-2022	6.285.858	-7,84%	5,17	4,46	4,81	4,47
15-11-2022	4.682.056	-2,73%	5,17	4,81	5,29	4,8248
14-11-2022	2.494.085	-4,98%	5,15	4,955	5,31	4,96
11-11-2022	2.503.903	6,10%	4,75	4,88	5,31	5,22
10-11-2022	6.552.578	9,98%	4,75	4,74	5,01	4,905
09-11-2022	2.075.901	-4,50%	4,545	4,455	4,685	4,46
08-11-2022	2.312.310	-0,43%	4,71	4,54	4,8999	4,67
07-11-2022	2.177.848	-0,85%	4,77	4,60	4,935	4,69
04-11-2022	2.739.156	6,76%	6,675	4,555	4,76	4,74
03-11-2022	6.929.216	-29,23%	6,675	4,14	4,86	4,43
02-11-2022	2.026.434	-6,42%	6,675	6,06	6,785	6,27
01-11-2022	1.876.468	1,29%	6,89	6,655	7,06	6,695
31-10-2022	1.368.551	-0,75%	6,53	6,4569	6,685	6,61
28-10-2022	1.756.403	2,46%	6,46	6,38	6,69	6,66
27-10-2022	2.204.412	5,19%	6,26	6,32	6,745	6,49
26-10-2022	1.448.870	-2,53%	6,26	6,15	6,485	6,16
25-10-2022	2.354.854	6,94%	5,97	5,95	6,35	6,32
24-10-2022	1.823.200	5,54%	5,605	5,59	5,92	5,91
21-10-2022	1.566.313	-0,44%	5,55	5,39	5,62	5,605
20-10-2022	3.814.938	1,80%	5,59	5,39	5,66	5,65
19-10-2022	1.839.655	-2,37%	5,59	5,52	5,795	5,555
18-10-2022	1.557.000	1,52%	5,80	5,53	5,90	5,695
17-10-2022	1.553.809	4,07%	5,53	5,50	5,71	5,62
14-10-2022	1.644.102	-2,39%	5,56	5,305	5,62	5,31
13-10-2022	3.610.412	3,62%	5,16	5,06	5,46	5,44
12-10-2022	1.816.367	0,67%	5,16	4,99	5,255	5,245
11-10-2022	3.168.763	-3,88%	5,41	5,0904	5,48	5,21
10-10-2022	5.076.390	-0,18%	5,44	5,205	5,625	5,42
07-10-2022	2.790.754	-5,91%	5,67	5,385	5,76	5,41
06-10-2022	2.723.197	-8,80%	6,26	5,62	6,27	5,755
05-10-2022	2.793.157	-1,10%	6,29	5,96	6,39	6,31
04-10-2022	1.638.587	7,34%	6,07	6,07	6,42	6,365
03-10-2022	1.932.606	1,54%	5,80	5,63	6,07	5,92
30-09-2022	2.364.398	2,28%	5,71	5,58	5,94	5,83
29-09-2022	4.279.072	-11,37%	6,20	5,5201	6,25	5,69
28-09-2022	5.892.248	1,74%	6,38	6,18	6,55	6,42
27-09-2022	2.335.345	-3,07%	6,70	6,26	6,78	6,31
26-09-2022	3.351.277	-3,98%	7,08	6,38	6,83	6,51
23-09-2022	2.570.329	-5,31%	7,08	6,745	7,13	6,78
22-09-2022	3.831.055	-4,41%	7,465	6,99	7,58	7,16
21-09-2022	4.551.242	-5,67%	8,01	7,48	8,00	7,49
20-09-2022	2.258.402	-2,93%	8,03	7,88	8,23	7,94
19-09-2022	2.609.616	-4,44%	8,81	8,06	8,50	8,18
16-09-2022	2.809.689	-5,93%	8,81	8,44	8,91	8,56
15-09-2022	1.706.581	2,48%	8,83	8,68	9,29	9,10
14-09-2022	3.976.899	-7,98%	9,67	8,80	9,58	8,88
13-09-2022	2.176.889	-8,01%	10,05	9,59	10,255	9,65
12-09-2022	1.756.240	-1,32%	10,75	10,415	11,005	10,49
09-09-2022	2.631.543	6,83%	10,09	10,045	10,665	10,63
08-09-2022	1.788.059	-0,40%	9,75	9,59	10,19	9,95
07-09-2022	1.491.083	3,10%	9,73	9,675	10,05	9,99
06-09-2022	2.152.103	-1,72%	9,91	9,44	9,915	9,69
05-09-2022	1.151.011	-3,33%	10,22	9,82	10,315	9,86
02-09-2022	1.151.011	-3,33%	10,22	9,82	10,315	9,86
01-09-2022	804.138	2,00%	9,94	9,90	10,27	10,20
31-08-2022	982.996	3,20%	9,69	9,6342	10,13	10,00
30-08-2022	2.353.753	-4,06%	10,20	9,585	10,36	9,69
29-08-2022	1.348.567	-0,30%	9,96	9,91	10,24	10,10
26-08-2022	1.279.303	-2,88%	10,00	10,07	10,68	10,13
25-08-2022	932.998	4,20%	10,00	9,95	10,4501	10,43
24-08-2022	1.157.820	0,81%	10,01	9,85	10,40	10,00
23-08-2022	1.317.328	0,20%	9,95	9,74	10,3499	9,92
22-08-2022	1.422.577	-7,04%	10,46	9,81	10,52	9,90
19-08-2022	1.002.191	0,00%	10,70	10,13	10,665	10,65
18-08-2022	1.124.788	-1,84%	10,70	10,41	10,715	10,65
17-08-2022	1.258.481	-5,82%	11,345	10,765	11,24	10,85
16-08-2022	747.186	2,22%	11,44	11,00	11,68	11,52
15-08-2022	1.131.749	-4,41%	11,78	11,155	11,7499	11,27
12-08-2022	1.569.026	2,61%	11,41	11,32	11,835	11,79
11-08-2022	1.428.280	4,93%	10,94	11,01	11,73	11,49