American Water Works Inc (AWK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	256.196	1,08%	154,28	153,68	155,525	154,78
28/12/2022	280.108	-0,75%	154,89	152,585	155,545	153,12
27/12/2022	158.983	0,82%	152,96	151,94	154,90	154,28
23/12/2022	58.251	0,35%	152,64	151,89	152,99	152,465
22/12/2022	243.999	-0,39%	152,02	149,10	152,40	151,93
21/12/2022	281.922	1,51%	150,76	150,335	152,89	152,53
20/12/2022	446.401	-0,81%	151,30	149,71	151,545	150,26
19/12/2022	294.383	-0,60%	152,03	150,69	153,97	151,48
16/12/2022	413.298	-2,57%	155,29	150,80	155,72	152,40
15/12/2022	246.306	-1,22%	157,85	155,37	158,36	156,42
14/12/2022	267.317	-0,53%	159,50	157,07	161,165	158,35
13/12/2022	314.706	1,40%	158,49	156,30	161,91	159,19
12/12/2022	472.248	0,54%	157,00	155,11	157,66	156,99
09/12/2022	280.421	0,71%	154,86	154,60	156,90	156,52
08/12/2022	223.154	1,05%	153,50	153,13	155,45	155,41
07/12/2022	236.520	-0,58%	155,03	152,8708	155,97	153,79
06/12/2022	1.737.816	0,98%	153,44	152,715	155,33	154,68
05/12/2022	1.086.395	-0,34%	152,41	151,84	153,69	153,18
02/12/2022	1.069.666	-0,34%	152,50	151,57	154,50	153,4915
01/12/2022	1.349.519	1,48%	153,61	153,07	155,50	154,01
30/11/2022	1.396.925	3,14%	147,36	146,62	151,80	151,76
29/11/2022	875.329	-1,74%	151,43	146,355	148,88	147,14
28/11/2022	1.186.934	-2,01%	151,43	149,285	151,82	149,83
25/11/2022	731.907	0,64%	148,71	151,51	153,37	152,2201
24/11/2022	1.151.981	2,05%	148,71	148,17	151,48	151,26
23/11/2022	1.151.981	2,05%	148,71	148,17	151,48	151,26
22/11/2022	983.070	0,34%	148,71	147,0204	149,80	148,22
21/11/2022	1.326.020	0,69%	144,87	147,235	150,325	147,72
18/11/2022	1.325.237	2,70%	144,87	144,27	147,10	146,71
17/11/2022	1.538.909	-2,86%	146,04	141,84	146,23	142,85
16/11/2022	1.531.954	0,71%	146,34	145,84	147,92	147,05
15/11/2022	1.173.219	0,79%	146,11	144,695	147,18	145,90
14/11/2022	339.348	-0,82%	147,01	144,83	147,565	144,75
11/11/2022	805.054	-1,06%	147,01	142,68	147,17	145,94
10/11/2022	448.992	5,77%	144,17	142,34	147,62	147,51
09/11/2022	318.284	-0,21%	139,47	138,09	140,4204	139,50
08/11/2022	216.376	1,27%	137,78	137,20	140,45	139,79
07/11/2022	311.048	-0,25%	136,97	135,61	138,66	138,04
04/11/2022	366.843	0,91%	136,97	136,77	139,5612	139,09
03/11/2022	430.553	-0,23%	136,97	135,795	139,10	137,84
02/11/2022	777.808	-2,59%	145,61	138,16	143,51	138,16
01/11/2022	766.809	-2,41%	145,61	141,445	149,41	141,84
31/10/2022	383.388	-0,41%	145,61	144,08	146,08	145,34
28/10/2022	318.987	2,81%	142,50	142,39	146,00	146,01
27/10/2022	401.286	2,01%	130,45	140,25	142,94	142,02
26/10/2022	309.774	-0,24%	130,45	138,71	141,26	139,22
25/10/2022	374.814	2,64%	130,45	136,50	139,9666	139,55
24/10/2022	424.451	2,41%	130,45	133,24	136,38	135,96
21/10/2022	240.716	2,18%	130,45	129,02	133,72	132,76
20/10/2022	618.178	-3,02%	134,19	129,33	134,39	129,96
19/10/2022	407.559	-0,57%	132,67	132,03	134,04	134,00
18/10/2022	382.602	2,50%	133,47	132,365	135,00	134,70
17/10/2022	403.854	2,32%	130,50	130,015	132,5767	131,42
14/10/2022	557.150	-0,42%	127,30	127,64	131,7279	128,44
13/10/2022	627.332	2,36%	127,30	122,77	129,48	128,98
12/10/2022	588.457	-1,34%	127,30	125,075	127,6867	126,01
11/10/2022	352.738	0,22%	127,44	126,56	129,19	127,72
10/10/2022	338.810	-0,01%	127,925	127,045	128,85	127,44
07/10/2022	439.676	-2,89%	130,75	125,93	130,79	127,45
06/10/2022	436.302	-1,63%	135,60	130,6101	135,60	131,22
05/10/2022	258.569	-2,29%	136,52	131,8863	136,52	133,40
04/10/2022	249.122	1,62%	134,35	134,35	137,6386	136,52
03/10/2022	377.340	3,22%	129,60	129,60	135,16	134,349
30/09/2022	421.096	-2,28%	136,27	129,91	134,625	130,16
29/09/2022	299.774	-3,02%	136,27	133,05	137,06	133,27
28/09/2022	237.295	2,01%	136,18	134,455	138,25	137,42
27/09/2022	252.551	-1,91%	141,44	133,67	139,05	134,71
26/09/2022	358.204	-2,54%	141,44	136,56	140,2575	137,33
23/09/2022	232.295	-1,32%	141,44	138,9069	141,88	140,91
22/09/2022	169.093	-1,06%	146,65	142,1252	143,89	142,79
21/09/2022	248.896	-0,77%	146,65	144,325	148,53	144,32
20/09/2022	268.962	-2,09%	147,16	144,3092	146,82	145,44
19/09/2022	226.211	0,10%	147,55	145,79	148,67	148,55
16/09/2022	345.116	0,37%	147,55	147,20	149,64	148,40
15/09/2022	415.209	-3,66%	152,04	147,385	152,59	147,86
14/09/2022	235.696	0,88%	152,04	151,88	154,7872	153,48
13/09/2022	290.628	-3,02%	154,55	151,46	155,45	152,14
12/09/2022	192.290	1,27%	154,61	154,30	157,10	156,87
09/09/2022	235.451	0,25%	155,26	154,48	156,69	154,90
08/09/2022	231.259	0,77%	152,00	151,70	155,14	154,52
07/09/2022	262.881	3,32%	149,60	149,33	153,73	153,34
06/09/2022	239.597	0,20%	148,25	148,01	150,6596	148,42
05/09/2022	290.274	-2,22%	151,46	147,30	153,09	148,12
02/09/2022	290.274	-2,22%	151,46	147,30	153,09	148,12
01/09/2022	194.363	2,04%	151,46	147,77	151,51	151,48
31/08/2022	240.738	-1,36%	151,46	148,3101	152,52	148,45
30/08/2022	215.776	-0,76%	152,08	149,97	152,94	150,49
29/08/2022	164.796	0,36%	150,25	149,72	152,82	151,64
26/08/2022	241.884	-2,72%	155,89	151,08	155,76	151,09
25/08/2022	159.499	0,51%	154,98	153,61	155,47	155,32
24/08/2022	289.345	1,11%	153,00	152,29	154,61	154,50
23/08/2022	364.264	-1,53%	156,33	151,2269	154,24	152,80
22/08/2022	192.618	-1,67%	156,33	154,55	157,65	155,18
19/08/2022	206.651	-0,59%	158,635	157,455	159,45	157,81
18/08/2022	195.892	-0,12%	158,975	157,70	159,39	158,75
17/08/2022	196.155	-0,35%	159,10	158,21	159,82	158,94
16/08/2022	173.183	0,18%	158,41	157,545	159,865	159,53
15/08/2022	172.083	0,58%	156,01	157,55	159,81	159,24
12/08/2022	199.053	2,02%	156,01	155,698	158,41	158,33
11/08/2022	242.056	-1,00%	157,18	155,089	158,21	155,20