American Axle & Manufacturing Holdings (AXL)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
0,63%
|
7,835
|
7,81
|
7,955
|
7,95
|
17/05/2024 |
531.363 |
0,63%
|
7,835
|
7,81
|
7,955
|
7,95
|
16/05/2024 |
638.612 |
0,00%
|
7,89
|
7,81
|
7,92
|
7,90
|
15/05/2024 |
364.859 |
0,57%
|
7,95
|
7,7959
|
7,92
|
7,895
|
14/05/2024 |
621.433 |
2,35%
|
7,85
|
7,75
|
7,945
|
7,85
|
13/05/2024 |
581.504 |
0,66%
|
7,72
|
7,651
|
7,77
|
7,67
|
10/05/2024 |
367.914 |
-1,17%
|
7,78
|
7,495
|
7,78
|
7,62
|
09/05/2024 |
729.062 |
-1,15%
|
7,83
|
7,67
|
7,8406
|
7,71
|
08/05/2024 |
730.202 |
2,90%
|
7,65
|
7,41
|
7,80
|
7,80
|
07/05/2024 |
747.835 |
-1,04%
|
7,65
|
7,57
|
7,79
|
7,58
|
06/05/2024 |
514.824 |
2,27%
|
7,66
|
7,561
|
7,70
|
7,66
|
03/05/2024 |
823.189 |
2,32%
|
7,58
|
7,27
|
7,85
|
7,49
|
02/05/2024 |
707.316 |
-0,95%
|
7,58
|
7,325
|
7,59
|
7,32
|
01/05/2024 |
621.580 |
0,68%
|
7,36
|
7,35
|
7,615
|
7,39
|
30/04/2024 |
888.137 |
-2,91%
|
7,44
|
7,34
|
7,47
|
7,34
|
29/04/2024 |
474.276 |
0,53%
|
7,57
|
7,49
|
7,65
|
7,56
|
26/04/2024 |
458.385 |
0,67%
|
7,45
|
7,41
|
7,56
|
7,52
|
25/04/2024 |
592.407 |
-1,19%
|
7,465
|
7,265
|
7,465
|
7,47
|
24/04/2024 |
524.918 |
0,94%
|
7,42
|
7,38
|
7,56
|
7,56
|
23/04/2024 |
1.001.073 |
3,74%
|
7,345
|
7,36
|
7,5093
|
7,49
|
22/04/2024 |
726.903 |
1,98%
|
7,17
|
7,09
|
7,31
|
7,22
|
19/04/2024 |
542.610 |
1,43%
|
6,93
|
6,93
|
7,11
|
7,08
|
18/04/2024 |
532.501 |
0,43%
|
6,98
|
6,93
|
7,11
|
6,98
|
17/04/2024 |
529.238 |
-1,00%
|
7,09
|
6,93
|
7,09
|
6,95
|
16/04/2024 |
643.467 |
0,43%
|
6,90
|
6,86
|
7,155
|
7,02
|
15/04/2024 |
694.673 |
-1,13%
|
7,10
|
6,94
|
7,15
|
6,99
|
12/04/2024 |
441.993 |
-2,48%
|
7,25
|
7,0599
|
7,2105
|
7,07
|
11/04/2024 |
251.513 |
0,28%
|
7,24
|
7,13
|
7,32
|
7,25
|
10/04/2024 |
727.790 |
-4,74%
|
7,43
|
7,18
|
7,39
|
7,23
|
09/04/2024 |
685.493 |
2,85%
|
7,43
|
7,35
|
7,635
|
7,59
|
08/04/2024 |
454.212 |
1,51%
|
7,35
|
7,35
|
7,46
|
7,38
|
05/04/2024 |
275.050 |
2,39%
|
7,15
|
7,105
|
7,30
|
7,27
|
04/04/2024 |
433.339 |
-2,20%
|
7,11
|
7,08
|
7,415
|
7,10
|
03/04/2024 |
630.550 |
0,97%
|
7,11
|
7,12
|
7,33
|
7,26
|
02/04/2024 |
647.489 |
-0,69%
|
7,34
|
7,04
|
7,18
|
7,19
|
01/04/2024 |
540.959 |
-1,63%
|
7,34
|
7,20
|
7,39
|
7,24
|
28/03/2024 |
498.931 |
-0,26%
|
7,38
|
7,315
|
7,515
|
7,361
|
27/03/2024 |
735.928 |
4,68%
|
7,07
|
7,0425
|
7,379
|
7,38
|
26/03/2024 |
527.409 |
-1,67%
|
7,17
|
7,04
|
7,22
|
7,05
|
25/03/2024 |
624.024 |
-0,42%
|
7,22
|
7,115
|
7,29
|
7,17
|
22/03/2024 |
476.530 |
-1,77%
|
7,30
|
7,185
|
7,345
|
7,20
|
21/03/2024 |
1.351.228 |
3,82%
|
6,90
|
7,15
|
7,54
|
7,33
|
20/03/2024 |
812.359 |
2,32%
|
6,90
|
6,81
|
7,09
|
7,06
|
19/03/2024 |
673.653 |
2,07%
|
6,63
|
6,495
|
6,91
|
6,90
|
18/03/2024 |
1.148.107 |
2,58%
|
6,63
|
6,495
|
6,88
|
6,76
|
15/03/2024 |
3.002.765 |
0,77%
|
6,585
|
6,475
|
6,75
|
6,59
|
14/03/2024 |
1.728.486 |
0,31%
|
6,48
|
6,44
|
6,70
|
6,54
|
13/03/2024 |
1.173.029 |
-0,91%
|
6,56
|
6,495
|
6,72
|
6,52
|
12/03/2024 |
1.038.306 |
-1,35%
|
6,64
|
6,54
|
6,655
|
6,58
|
11/03/2024 |
1.189.137 |
-0,30%
|
6,67
|
6,525
|
6,71
|
6,67
|
08/03/2024 |
939.203 |
-1,33%
|
6,815
|
6,62
|
6,9299
|
6,69
|
07/03/2024 |
1.142.147 |
1,80%
|
6,815
|
6,62
|
6,865
|
6,78
|
06/03/2024 |
1.096.938 |
-1,48%
|
6,69
|
6,6099
|
6,82
|
6,66
|
05/03/2024 |
787.246 |
0,00%
|
6,69
|
6,67
|
6,845
|
6,76
|
04/03/2024 |
816.764 |
-1,60%
|
6,88
|
6,67
|
6,90
|
6,76
|
01/03/2024 |
864.886 |
-0,72%
|
6,90
|
6,72
|
6,91
|
6,87
|
29/02/2024 |
839.737 |
4,53%
|
6,79
|
6,765
|
6,9593
|
6,92
|
28/02/2024 |
1.252.808 |
-1,19%
|
6,85
|
6,62
|
7,07
|
6,62
|
27/02/2024 |
1.260.138 |
-0,15%
|
7,06
|
6,63
|
6,87
|
6,70
|
26/02/2024 |
1.841.422 |
-5,36%
|
7,06
|
6,68
|
7,13
|
6,71
|
23/02/2024 |
1.248.787 |
-2,74%
|
7,27
|
7,05
|
7,33
|
7,09
|
22/02/2024 |
911.881 |
-1,09%
|
7,40
|
7,135
|
7,51
|
7,29
|
21/02/2024 |
963.517 |
-4,53%
|
8,165
|
7,32
|
7,67
|
7,37
|
20/02/2024 |
881.765 |
-6,76%
|
8,165
|
7,655
|
8,20
|
7,72
|
19/02/2024 |
662.134 |
-3,16%
|
8,89
|
8,085
|
8,96
|
8,28
|
16/02/2024 |
662.134 |
-3,16%
|
8,89
|
8,085
|
8,96
|
8,28
|
15/02/2024 |
1.222.160 |
4,91%
|
8,17
|
8,19
|
8,549
|
8,55
|
14/02/2024 |
757.618 |
2,13%
|
8,17
|
7,99
|
8,185
|
8,15
|
13/02/2024 |
439.694 |
-4,32%
|
8,24
|
7,81
|
8,075
|
7,98
|
12/02/2024 |
520.372 |
1,71%
|
8,12
|
8,235
|
8,455
|
8,34
|
09/02/2024 |
291.648 |
0,99%
|
8,12
|
8,075
|
8,24
|
8,20
|
08/02/2024 |
291.775 |
0,62%
|
8,03
|
7,9499
|
8,14
|
8,12
|
07/02/2024 |
315.276 |
-1,47%
|
7,87
|
8,005
|
8,24
|
8,07
|
06/02/2024 |
365.347 |
3,67%
|
7,87
|
7,85
|
8,21
|
8,19
|
05/02/2024 |
340.574 |
-3,78%
|
8,00
|
7,87
|
8,06
|
7,90
|
02/02/2024 |
399.751 |
-0,24%
|
8,05
|
7,95
|
8,27
|
8,21
|
01/02/2024 |
454.094 |
1,73%
|
8,16
|
8,09
|
8,30
|
8,23
|
31/01/2024 |
434.103 |
-1,46%
|
8,15
|
8,08
|
8,36
|
8,09
|
30/01/2024 |
427.968 |
1,23%
|
8,07
|
8,05
|
8,28
|
8,21
|
29/01/2024 |
345.548 |
0,62%
|
8,04
|
7,865
|
8,13
|
8,11
|
26/01/2024 |
386.550 |
0,88%
|
8,04
|
8,00
|
8,215
|
8,06
|
25/01/2024 |
620.701 |
4,58%
|
7,83
|
7,69
|
7,99
|
7,99
|
24/01/2024 |
257.934 |
-1,42%
|
7,84
|
7,56
|
7,87
|
7,64
|
23/01/2024 |
290.160 |
1,18%
|
7,84
|
7,705
|
7,91
|
7,75
|
22/01/2024 |
568.953 |
1,86%
|
7,61
|
7,565
|
7,78
|
7,66
|
19/01/2024 |
370.743 |
1,62%
|
7,36
|
7,285
|
7,54
|
7,52
|
18/01/2024 |
267.824 |
1,23%
|
7,36
|
7,25
|
7,415
|
7,40
|
17/01/2024 |
855.470 |
-8,46%
|
7,44
|
7,17
|
7,44
|
7,305
|
16/01/2024 |
315.201 |
-0,50%
|
7,925
|
7,83
|
8,0066
|
7,98
|
15/01/2024 |
228.928 |
-0,50%
|
8,10
|
7,995
|
8,175
|
8,02
|
12/01/2024 |
228.928 |
-0,50%
|
8,10
|
7,995
|
8,175
|
8,02
|
11/01/2024 |
340.480 |
-0,86%
|
8,01
|
7,90
|
8,07
|
8,06
|
10/01/2024 |
443.581 |
-1,03%
|
8,19
|
8,055
|
8,24
|
8,135
|
09/01/2024 |
305.011 |
-2,03%
|
8,23
|
8,2001
|
8,34
|
8,22
|
08/01/2024 |
233.548 |
1,21%
|
8,185
|
8,185
|
8,435
|
8,39
|
05/01/2024 |
288.299 |
1,22%
|
8,135
|
8,08
|
8,45
|
8,29
|
04/01/2024 |
445.628 |
1,99%
|
8,01
|
7,965
|
8,27
|
8,19
|
03/01/2024 |
629.919 |
-8,12%
|
8,64
|
8,03
|
8,885
|
8,03
|
02/01/2024 |
304.267 |
-0,80%
|
8,64
|
8,64
|
8,885
|
8,74
|
29/12/2023 |
239.432 |
-0,79%
|
8,81
|
8,76
|
8,89
|
8,81
|