American Water Works Inc (AWK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	234.049	-0,20%	141,95	141,39	143,085	141,45
18/05/2023	284.436	-1,31%	141,95	140,50	142,60	141,73
17/05/2023	333.446	-0,75%	145,05	143,16	144,95	143,61
16/05/2023	288.871	-1,94%	147,45	143,96	147,46	144,70
15/05/2023	261.263	-1,48%	150,17	147,015	150,405	147,56
12/05/2023	383.433	0,23%	150,43	149,165	151,24	149,77
11/05/2023	287.234	-0,21%	149,86	148,07	149,94	149,42
10/05/2023	307.244	1,26%	148,98	148,135	150,185	149,74
09/05/2023	273.797	0,28%	147,43	146,625	147,95	147,88
08/05/2023	227.012	-0,17%	147,69	146,32	148,82	147,47
05/05/2023	182.028	0,41%	147,74	147,14	148,90	148,43
04/05/2023	298.650	0,91%	146,82	146,07	148,37	147,82
03/05/2023	240.597	-0,17%	148,10	146,27	149,12	146,49
02/05/2023	342.598	0,10%	146,74	144,92	147,60	146,74
01/05/2023	273.300	-1,12%	148,25	146,59	148,45	146,59
28/04/2023	274.501	-0,14%	148,50	147,38	150,22	148,25
27/04/2023	475.973	-0,40%	148,47	144,48	149,25	148,46
26/04/2023	349.267	-2,21%	150,65	148,87	152,035	149,05
25/04/2023	399.434	0,60%	151,96	151,74	152,99	152,42
24/04/2023	453.563	0,38%	151,62	150,16	152,41	151,51
21/04/2023	303.120	0,88%	150,46	149,675	151,80	150,93
20/04/2023	261.439	0,41%	148,665	147,67	149,64	149,62
19/04/2023	238.826	0,61%	148,64	148,43	149,88	149,01
18/04/2023	227.035	-1,16%	149,93	147,47	150,05	148,10
17/04/2023	284.085	0,09%	150,01	148,6232	150,865	149,84
14/04/2023	386.909	-1,51%	150,97	148,45	151,445	149,70
13/04/2023	354.508	0,78%	150,23	149,195	152,05	152,00
12/04/2023	388.039	-0,82%	152,64	150,67	153,40	150,82
11/04/2023	285.160	0,11%	151,12	150,795	152,295	152,06
10/04/2023	464.129	0,01%	150,49	148,44	151,905	151,89
06/04/2023	477.713	1,11%	150,51	150,42	152,31	151,88
05/04/2023	369.282	2,09%	148,195	147,3215	150,85	150,21
04/04/2023	292.163	1,16%	145,84	145,22	147,77	147,13
03/04/2023	243.616	-0,72%	145,41	144,01	146,505	145,44
31/03/2023	405.413	0,41%	146,67	144,53	147,25	146,49
30/03/2023	300.272	1,21%	144,79	144,20	146,00	145,89
29/03/2023	246.326	2,07%	141,87	142,07	144,41	144,14
28/03/2023	310.424	-0,33%	141,01	140,76	143,23	141,22
27/03/2023	293.223	-0,11%	142,685	141,00	143,72	141,68
24/03/2023	365.517	3,75%	136,87	135,53	141,91	141,84
23/03/2023	426.445	0,25%	136,11	135,53	138,2183	136,72
22/03/2023	393.319	-1,79%	138,82	136,39	140,035	136,38
21/03/2023	493.612	-2,60%	142,47	136,815	142,74	138,86
20/03/2023	424.116	0,53%	142,26	141,72	143,115	142,56
17/03/2023	492.688	-0,59%	141,62	139,98	142,13	141,81
16/03/2023	619.156	1,44%	140,87	139,805	142,97	142,65
15/03/2023	664.762	2,15%	136,83	136,26	141,235	140,63
14/03/2023	606.034	0,95%	137,59	135,61	138,72	137,67
13/03/2023	756.098	2,04%	133,89	133,175	139,74	136,37
10/03/2023	671.646	-1,63%	136,62	132,88	137,14	133,65
09/03/2023	527.574	-1,71%	138,28	135,22	138,525	135,87
08/03/2023	344.350	0,81%	136,49	135,835	138,48	138,24
07/03/2023	530.144	-1,99%	140,17	136,12	140,45	137,13
06/03/2023	551.580	0,16%	140,03	139,2511	141,28	139,92
03/03/2023	804.759	0,82%	139,05	137,83	140,505	139,70
02/03/2023	2.104.553	0,30%	137,81	137,645	139,60	138,56
01/03/2023	2.828.527	-1,60%	136,80	136,80	140,59	138,14
28/02/2023	630.126	0,43%	139,57	138,51	141,85	140,38
27/02/2023	573.194	-1,26%	142,57	139,195	144,02	139,78
24/02/2023	439.271	-1,60%	142,04	140,34	142,46	141,56
23/02/2023	452.874	-1,92%	146,71	143,57	147,36	143,86
22/02/2023	307.474	-0,66%	148,115	146,30	148,68	146,68
21/02/2023	548.201	-1,30%	148,83	147,32	148,93	147,66
20/02/2023	1.257.961	1,46%	147,29	146,50	150,65	149,61
17/02/2023	1.257.961	1,46%	147,29	146,50	150,65	149,61
16/02/2023	680.645	-1,20%	146,25	144,15	147,88	147,46
15/02/2023	324.760	-0,04%	148,815	148,14	149,56	149,25
14/02/2023	394.155	-1,58%	151,62	148,5243	151,93	149,31
13/02/2023	318.282	0,84%	151,15	150,55	152,40	151,71
10/02/2023	402.602	0,93%	149,16	147,835	150,47	150,45
09/02/2023	399.672	-1,08%	151,55	148,63	153,14	149,06
08/02/2023	1.308.434	-3,08%	154,78	150,365	155,01	150,69
07/02/2023	493.496	-0,52%	155,27	153,43	156,33	155,60
06/02/2023	666.172	0,29%	155,02	154,785	156,50	156,41
03/02/2023	730.787	-2,48%	159,675	155,10	159,87	156,61
02/02/2023	397.894	1,25%	158,765	158,03	162,59	160,60
01/02/2023	438.371	1,36%	156,40	155,20	159,485	158,62
31/01/2023	509.902	0,96%	155,47	154,115	156,48	156,49
30/01/2023	421.231	-1,29%	156,74	154,93	158,46	155,00
27/01/2023	378.554	0,53%	155,65	155,52	157,8971	157,02
26/01/2023	359.241	0,44%	154,81	154,43	156,385	156,20
25/01/2023	441.417	0,63%	152,98	152,64	155,63	155,51
24/01/2023	328.352	2,37%	151,83	150,02	154,72	154,54
23/01/2023	308.870	-0,38%	151,16	149,27	152,57	150,97
20/01/2023	284.702	0,90%	149,62	148,25	151,625	151,54
19/01/2023	208.629	-1,64%	152,95	150,13	152,9725	150,19
18/01/2023	320.783	-2,89%	158,14	152,06	158,45	152,69
17/01/2023	368.841	-1,03%	158,80	156,52	159,25	157,24
16/01/2023	245.981	-0,35%	158,10	158,20	159,7885	158,87
13/01/2023	245.981	-0,35%	158,10	158,20	159,7885	158,87
12/01/2023	242.998	-0,86%	161,53	159,07	161,24	160,03
11/01/2023	389.530	0,40%	161,05	160,065	162,39	161,42
10/01/2023	313.465	1,47%	158,37	157,60	161,11	160,77
09/01/2023	339.880	0,11%	157,775	157,41	161,27	158,44
06/01/2023	239.103	2,32%	155,955	156,04	159,08	158,26
05/01/2023	371.010	-1,59%	156,79	153,92	157,25	154,67
04/01/2023	304.247	1,99%	155,70	154,72	158,46	157,17
03/01/2023	233.457	1,10%	153,57	151,74	155,01	154,10
02/01/2023	229.175	-1,53%	154,67	150,99	154,63	152,42
30/12/2022	229.175	-1,53%	154,67	150,99	154,63	152,42