American Water Works Inc (AWK)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 06/01/2026 |
836.856 |
1,23%
|
127,39
|
125,28
|
129,93
|
128,97
|
| 05/01/2026 |
1.175.676 |
-2,24%
|
129,20
|
125,555
|
130,095
|
127,40
|
| 02/01/2026 |
448.949 |
-0,14%
|
130,3817
|
129,045
|
131,36
|
130,32
|
| 31/12/2025 |
252.909 |
-0,48%
|
131,61
|
130,36
|
131,61
|
130,50
|
| 30/12/2025 |
345.134 |
0,14%
|
131,92
|
130,49
|
131,92
|
130,49
|
| 29/12/2025 |
379.544 |
0,31%
|
130,55
|
129,56
|
131,53
|
130,95
|
| 26/12/2025 |
265.058 |
-0,56%
|
132,1945
|
130,225
|
132,32
|
130,55
|
| 24/12/2025 |
174.775 |
0,77%
|
130,75
|
129,90
|
132,90
|
131,28
|
| 23/12/2025 |
332.586 |
-0,70%
|
133,30
|
130,50
|
133,30
|
130,75
|
| 22/12/2025 |
501.242 |
1,09%
|
129,65
|
129,44
|
132,19
|
131,67
|
| 19/12/2025 |
688.930 |
-2,08%
|
133,02
|
130,23
|
133,02
|
130,25
|
| 18/12/2025 |
693.863 |
-0,74%
|
131,0075
|
131,0075
|
134,64
|
133,02
|
| 17/12/2025 |
733.673 |
0,97%
|
132,2797
|
129,7919
|
134,21
|
134,01
|
| 16/12/2025 |
1.320.810 |
-1,05%
|
134,26
|
131,95
|
135,525
|
132,72
|
| 15/12/2025 |
894.036 |
1,96%
|
133,40
|
131,50
|
134,40
|
134,13
|
| 12/12/2025 |
900.479 |
1,12%
|
130,09
|
130,09
|
132,195
|
131,55
|
| 11/12/2025 |
1.044.223 |
1,05%
|
128,72
|
128,72
|
132,20
|
130,09
|
| 10/12/2025 |
1.105.049 |
0,45%
|
127,735
|
127,51
|
130,30
|
128,72
|
| 09/12/2025 |
1.009.141 |
-0,24%
|
129,99
|
127,46
|
130,11
|
128,15
|
| 08/12/2025 |
889.788 |
-0,80%
|
129,51
|
127,64
|
129,9999
|
128,46
|
| 05/12/2025 |
912.909 |
0,44%
|
128,93
|
128,07
|
130,28
|
129,50
|
| 04/12/2025 |
1.348.544 |
-1,56%
|
128,96
|
128,00
|
131,545
|
128,93
|
| 03/12/2025 |
1.188.855 |
0,17%
|
134,05
|
129,65
|
134,05
|
130,97
|
| 02/12/2025 |
1.434.174 |
-0,19%
|
131,00
|
128,50
|
133,38
|
130,75
|
| 01/12/2025 |
1.687.141 |
0,76%
|
130,00
|
129,04
|
131,98
|
131,00
|
| 28/11/2025 |
497.906 |
0,51%
|
129,85
|
128,50
|
130,65
|
130,07
|
| 26/11/2025 |
528.732 |
-0,41%
|
131,00
|
129,83
|
131,686
|
129,85
|
| 25/11/2025 |
658.629 |
-0,85%
|
132,88
|
130,25
|
133,00
|
130,39
|
| 24/11/2025 |
1.238.073 |
-0,93%
|
132,74
|
131,01
|
132,85
|
131,51
|
| 21/11/2025 |
2.051.667 |
3,63%
|
129,07
|
127,94
|
133,98
|
132,74
|
| 20/11/2025 |
1.051.408 |
0,80%
|
130,23
|
125,87
|
130,23
|
128,13
|
| 19/11/2025 |
805.745 |
-2,16%
|
130,60
|
126,7201
|
130,60
|
127,12
|
| 18/11/2025 |
765.666 |
-2,14%
|
132,7131
|
129,51
|
133,31
|
129,91
|
| 17/11/2025 |
976.264 |
0,78%
|
131,62
|
131,0301
|
133,26
|
132,68
|
| 14/11/2025 |
861.642 |
0,12%
|
132,01
|
130,795
|
133,95
|
131,62
|
| 13/11/2025 |
1.032.456 |
1,95%
|
129,50
|
128,00
|
132,22
|
131,46
|
| 12/11/2025 |
714.646 |
-0,19%
|
130,01
|
128,9425
|
130,2567
|
128,9425
|
| 11/11/2025 |
630.012 |
0,83%
|
129,58
|
128,95
|
130,785
|
130,01
|
| 10/11/2025 |
913.054 |
-1,45%
|
130,84
|
127,64
|
130,95
|
128,94
|
| 07/11/2025 |
676.133 |
0,82%
|
129,98
|
129,71
|
131,59
|
130,84
|
| 06/11/2025 |
674.790 |
-1,16%
|
131,73
|
129,33
|
132,44
|
129,50
|
| 05/11/2025 |
1.719.886 |
2,30%
|
130,00
|
129,40
|
132,59
|
130,97
|
| 04/11/2025 |
1.493.863 |
1,56%
|
127,35
|
125,12
|
128,99
|
128,08
|
| 03/11/2025 |
799.573 |
-1,92%
|
126,44
|
125,4919
|
128,7743
|
125,97
|
| 31/10/2025 |
1.550.741 |
1,34%
|
127,945
|
124,00
|
128,75
|
128,43
|
| 30/10/2025 |
1.381.435 |
-2,62%
|
130,06
|
126,45
|
131,05
|
126,70
|
| 29/10/2025 |
1.209.400 |
-3,52%
|
134,3433
|
129,9573
|
134,46
|
130,06
|
| 28/10/2025 |
1.107.469 |
-2,31%
|
139,91
|
134,31
|
139,91
|
134,81
|
| 27/10/2025 |
1.952.123 |
-2,54%
|
140,25
|
135,40
|
140,50
|
137,99
|
| 24/10/2025 |
394.206 |
-0,69%
|
143,8533
|
141,545
|
143,8533
|
141,59
|
| 23/10/2025 |
337.113 |
-0,80%
|
143,83
|
141,79
|
144,88
|
142,58
|
| 22/10/2025 |
389.209 |
-0,30%
|
144,49
|
142,85
|
145,42
|
143,73
|
| 21/10/2025 |
410.904 |
-0,87%
|
145,43
|
142,80
|
145,63
|
144,16
|
| 20/10/2025 |
557.651 |
1,13%
|
143,33
|
143,02
|
145,61
|
145,43
|
| 17/10/2025 |
536.190 |
0,42%
|
144,00
|
142,82
|
144,805
|
143,81
|
| 16/10/2025 |
379.202 |
0,48%
|
142,51
|
142,01
|
144,295
|
143,21
|
| 15/10/2025 |
380.261 |
0,70%
|
141,52
|
140,61
|
143,11
|
142,53
|
| 14/10/2025 |
685.579 |
1,33%
|
139,01
|
139,01
|
143,525
|
141,56
|
| 13/10/2025 |
422.223 |
-2,34%
|
141,33
|
139,21
|
142,31
|
139,63
|
| 10/10/2025 |
681.562 |
1,22%
|
141,15
|
140,14
|
144,03
|
142,98
|
| 09/10/2025 |
537.496 |
0,01%
|
141,39
|
140,2027
|
141,75
|
141,05
|
| 08/10/2025 |
439.025 |
-1,04%
|
142,51
|
140,215
|
143,305
|
141,03
|
| 07/10/2025 |
986.326 |
2,57%
|
138,94
|
136,75
|
142,965
|
142,51
|
| 06/10/2025 |
721.234 |
0,86%
|
137,63
|
136,67
|
138,99
|
138,94
|
| 03/10/2025 |
412.070 |
1,59%
|
135,59
|
135,57
|
138,2152
|
137,75
|
| 02/10/2025 |
475.483 |
-0,35%
|
135,94
|
135,02
|
137,12
|
135,59
|
| 01/10/2025 |
632.021 |
-2,24%
|
139,19
|
136,03
|
139,5682
|
136,07
|
| 30/09/2025 |
483.659 |
1,60%
|
135,51
|
135,51
|
139,41
|
139,19
|
| 29/09/2025 |
456.374 |
0,51%
|
137,49
|
135,13
|
137,49
|
137,04
|
| 26/09/2025 |
411.410 |
0,91%
|
135,69
|
135,10
|
136,5399
|
136,36
|
| 25/09/2025 |
591.194 |
-0,92%
|
136,47
|
135,03
|
138,125
|
135,10
|
| 24/09/2025 |
596.003 |
-0,51%
|
137,10
|
135,28
|
137,10
|
136,41
|
| 23/09/2025 |
605.205 |
1,58%
|
136,63
|
133,86
|
137,34
|
137,18
|
| 22/09/2025 |
405.191 |
0,03%
|
134,71
|
134,31
|
136,24
|
135,05
|
| 19/09/2025 |
588.655 |
-0,23%
|
136,28
|
134,38
|
136,28
|
135,06
|
| 18/09/2025 |
541.306 |
-0,53%
|
135,41
|
133,00
|
136,28
|
135,39
|
| 17/09/2025 |
454.164 |
-0,22%
|
137,17
|
135,895
|
137,96
|
136,09
|
| 16/09/2025 |
389.978 |
-0,92%
|
137,00
|
136,24
|
138,37
|
136,25
|
| 15/09/2025 |
438.045 |
-1,16%
|
139,31
|
137,24
|
140,25
|
137,58
|
| 12/09/2025 |
443.655 |
-0,36%
|
138,94
|
138,10
|
139,886
|
139,28
|
| 11/09/2025 |
451.029 |
0,83%
|
140,25
|
137,68
|
140,25
|
139,63
|
| 10/09/2025 |
490.415 |
-1,14%
|
140,09
|
137,55
|
140,62
|
138,50
|
| 09/09/2025 |
369.240 |
0,06%
|
141,60
|
138,73
|
141,60
|
140,09
|
| 08/09/2025 |
574.046 |
-2,44%
|
142,01
|
139,02
|
145,79
|
140,02
|
| 05/09/2025 |
420.599 |
1,43%
|
141,54
|
141,54
|
143,60
|
143,60
|
| 04/09/2025 |
472.743 |
0,62%
|
140,70
|
140,70
|
142,45
|
141,57
|
| 03/09/2025 |
565.905 |
-0,50%
|
140,98
|
139,81
|
141,374
|
140,70
|
| 02/09/2025 |
497.374 |
-1,46%
|
143,00
|
140,99
|
143,75
|
141,41
|
| 29/08/2025 |
364.840 |
0,41%
|
143,00
|
142,94
|
144,5404
|
143,51
|
| 28/08/2025 |
386.414 |
-1,28%
|
144,75
|
142,88
|
147,00
|
142,93
|
| 27/08/2025 |
637.405 |
0,56%
|
146,48
|
143,16
|
146,48
|
144,75
|
| 26/08/2025 |
365.259 |
-0,28%
|
141,61
|
141,61
|
144,71
|
143,95
|
| 25/08/2025 |
381.775 |
-1,25%
|
146,12
|
144,07
|
146,295
|
144,40
|
| 22/08/2025 |
494.134 |
0,22%
|
145,87
|
145,121
|
147,84
|
146,20
|
| 21/08/2025 |
425.639 |
0,17%
|
145,62
|
145,25
|
146,22
|
145,87
|
| 20/08/2025 |
494.407 |
0,23%
|
144,09
|
144,09
|
147,865
|
145,62
|
| 19/08/2025 |
392.636 |
1,79%
|
142,66
|
142,66
|
145,27
|
145,21
|
| 18/08/2025 |
366.001 |
-0,88%
|
142,9032
|
142,63
|
144,499
|
142,66
|
| 15/08/2025 |
427.568 |
0,36%
|
141,925
|
141,925
|
144,98
|
143,92
|
| 14/08/2025 |
476.750 |
-0,22%
|
143,60
|
142,78
|
144,24
|
143,41
|
