Arcosa Inc (ACA US)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
-0,29%
|
87,13
|
86,15
|
87,20
|
86,57
|
17/05/2024 |
78.336 |
-0,29%
|
87,13
|
86,15
|
87,20
|
86,57
|
16/05/2024 |
71.831 |
-2,71%
|
89,05
|
86,75
|
88,75
|
86,82
|
15/05/2024 |
53.247 |
2,19%
|
88,00
|
88,15
|
89,24
|
89,32
|
14/05/2024 |
59.825 |
-0,25%
|
88,96
|
86,59
|
87,92
|
87,41
|
13/05/2024 |
43.192 |
-0,77%
|
89,00
|
87,51
|
88,95
|
87,63
|
10/05/2024 |
50.767 |
0,18%
|
88,30
|
87,25
|
88,44
|
88,31
|
09/05/2024 |
58.499 |
0,66%
|
87,695
|
87,67
|
88,855
|
88,15
|
08/05/2024 |
63.981 |
-0,32%
|
87,02
|
86,32
|
87,95
|
87,57
|
07/05/2024 |
123.876 |
0,97%
|
87,02
|
87,26
|
89,17
|
87,85
|
06/05/2024 |
139.363 |
1,97%
|
86,31
|
85,375
|
87,42
|
87,01
|
03/05/2024 |
247.593 |
9,96%
|
79,695
|
79,19
|
86,48
|
85,33
|
02/05/2024 |
111.223 |
1,57%
|
76,85
|
75,55
|
77,8296
|
77,60
|
01/05/2024 |
121.430 |
0,50%
|
76,39
|
75,83
|
77,71
|
76,40
|
30/04/2024 |
41.654 |
-2,81%
|
77,35
|
76,00
|
77,88
|
76,02
|
29/04/2024 |
93.571 |
1,14%
|
77,13
|
77,11
|
78,27
|
78,22
|
26/04/2024 |
63.400 |
0,83%
|
76,19
|
76,45
|
77,915
|
77,34
|
25/04/2024 |
72.128 |
-0,21%
|
76,19
|
75,335
|
76,71
|
76,70
|
24/04/2024 |
92.427 |
-0,98%
|
77,19
|
75,60
|
77,8176
|
76,86
|
23/04/2024 |
244.998 |
2,05%
|
76,50
|
76,2601
|
77,91
|
77,62
|
22/04/2024 |
263.442 |
0,24%
|
75,75
|
75,91
|
76,905
|
76,06
|
19/04/2024 |
148.015 |
0,13%
|
75,75
|
75,0601
|
76,81
|
75,88
|
18/04/2024 |
141.385 |
-1,42%
|
76,835
|
75,15
|
77,32
|
75,78
|
17/04/2024 |
104.961 |
-2,72%
|
79,98
|
76,46
|
79,68
|
76,87
|
16/04/2024 |
132.405 |
-1,58%
|
81,58
|
78,815
|
80,02
|
79,02
|
15/04/2024 |
40.878 |
-0,36%
|
81,58
|
79,82
|
81,64
|
80,29
|
12/04/2024 |
42.676 |
-1,84%
|
81,30
|
80,29
|
81,375
|
80,58
|
11/04/2024 |
80.977 |
0,85%
|
81,30
|
81,50
|
82,64
|
82,14
|
10/04/2024 |
59.061 |
-2,60%
|
84,23
|
80,58
|
82,17
|
81,45
|
09/04/2024 |
46.546 |
-0,46%
|
84,23
|
82,60
|
84,03
|
83,62
|
08/04/2024 |
57.961 |
0,47%
|
84,23
|
83,7522
|
84,62
|
84,01
|
05/04/2024 |
116.270 |
1,91%
|
82,60
|
82,43
|
83,645
|
83,62
|
04/04/2024 |
254.765 |
-1,85%
|
82,95
|
82,095
|
84,375
|
82,05
|
03/04/2024 |
94.503 |
0,55%
|
82,95
|
83,025
|
84,061
|
83,60
|
02/04/2024 |
90.824 |
-1,25%
|
85,36
|
81,98
|
83,36
|
83,14
|
01/04/2024 |
60.939 |
-1,95%
|
85,36
|
84,11
|
85,4911
|
84,19
|
28/03/2024 |
60.709 |
-0,16%
|
86,34
|
85,31
|
86,825
|
85,86
|
27/03/2024 |
48.926 |
1,54%
|
85,70
|
85,44
|
86,21
|
86,00
|
26/03/2024 |
45.221 |
0,71%
|
84,58
|
84,51
|
85,10
|
84,70
|
25/03/2024 |
67.182 |
-0,57%
|
84,78
|
84,08
|
84,80
|
84,10
|
22/03/2024 |
40.329 |
-0,67%
|
84,78
|
84,035
|
85,245
|
84,58
|
21/03/2024 |
60.543 |
1,96%
|
84,15
|
83,775
|
85,315
|
85,15
|
20/03/2024 |
89.905 |
1,72%
|
82,36
|
81,85
|
83,70
|
83,51
|
19/03/2024 |
38.487 |
1,66%
|
81,615
|
81,16
|
82,44
|
82,10
|
18/03/2024 |
55.650 |
-1,03%
|
80,87
|
80,52
|
82,185
|
80,76
|
15/03/2024 |
70.451 |
0,88%
|
80,87
|
81,18
|
82,631
|
81,60
|
14/03/2024 |
52.355 |
-1,63%
|
82,40
|
80,25
|
82,245
|
80,89
|
13/03/2024 |
56.162 |
-0,78%
|
82,55
|
82,09
|
83,56
|
82,23
|
12/03/2024 |
62.761 |
-1,17%
|
83,21
|
82,49
|
83,61
|
82,88
|
11/03/2024 |
79.193 |
-1,02%
|
84,74
|
83,60
|
84,38
|
83,86
|
08/03/2024 |
102.842 |
-1,16%
|
85,965
|
84,54
|
86,6923
|
84,72
|
07/03/2024 |
63.726 |
2,61%
|
84,47
|
84,005
|
85,66
|
85,71
|
06/03/2024 |
78.090 |
0,45%
|
83,50
|
83,11
|
83,95
|
83,53
|
05/03/2024 |
104.708 |
-1,99%
|
84,33
|
82,48
|
85,22
|
83,16
|
04/03/2024 |
111.179 |
1,68%
|
83,62
|
84,045
|
85,08
|
84,85
|
01/03/2024 |
102.816 |
0,54%
|
83,00
|
82,39
|
83,75
|
83,45
|
29/02/2024 |
108.272 |
1,54%
|
82,57
|
81,00
|
83,06
|
83,00
|
28/02/2024 |
57.819 |
-0,41%
|
81,85
|
81,575
|
82,49
|
81,74
|
27/02/2024 |
90.624 |
1,11%
|
81,81
|
81,385
|
82,27
|
82,08
|
26/02/2024 |
130.559 |
-0,16%
|
81,18
|
80,77
|
81,96
|
81,18
|
23/02/2024 |
142.548 |
-1,56%
|
86,28
|
80,98
|
85,76
|
81,31
|
22/02/2024 |
103.498 |
1,57%
|
80,70
|
80,69
|
82,578
|
82,60
|
21/02/2024 |
84.118 |
0,49%
|
81,24
|
80,69
|
81,33
|
81,32
|
20/02/2024 |
85.725 |
-2,40%
|
81,24
|
80,395
|
81,925
|
80,92
|
19/02/2024 |
81.423 |
0,00%
|
83,41
|
82,79
|
83,76
|
82,91
|
16/02/2024 |
81.423 |
1,93%
|
83,41
|
82,79
|
83,76
|
82,91
|
15/02/2024 |
118.312 |
3,10%
|
81,98
|
81,65
|
83,98
|
83,86
|
14/02/2024 |
119.879 |
1,82%
|
80,84
|
80,36
|
81,72
|
81,34
|
13/02/2024 |
128.337 |
-5,32%
|
82,73
|
79,43
|
82,19
|
79,89
|
12/02/2024 |
72.863 |
1,03%
|
83,99
|
83,18
|
84,90
|
84,38
|
09/02/2024 |
54.685 |
1,15%
|
82,66
|
82,30
|
83,82
|
83,52
|
08/02/2024 |
68.243 |
1,23%
|
81,57
|
81,59
|
83,09
|
82,57
|
07/02/2024 |
75.319 |
1,28%
|
79,91
|
80,14
|
81,945
|
81,57
|
06/02/2024 |
51.984 |
0,29%
|
79,91
|
80,14
|
81,125
|
80,54
|
05/02/2024 |
80.707 |
-0,53%
|
79,44
|
78,6528
|
80,70
|
80,31
|
02/02/2024 |
49.457 |
0,12%
|
79,56
|
79,89
|
81,42
|
80,74
|
01/02/2024 |
59.527 |
3,02%
|
79,56
|
78,905
|
80,97
|
80,64
|
31/01/2024 |
121.419 |
-2,38%
|
79,82
|
78,16
|
80,47
|
78,28
|
30/01/2024 |
48.889 |
-0,19%
|
79,65
|
79,46
|
80,47
|
80,19
|
29/01/2024 |
77.263 |
2,32%
|
79,02
|
77,97
|
80,55
|
80,34
|
26/01/2024 |
41.788 |
0,27%
|
79,02
|
77,94
|
78,85
|
78,52
|
25/01/2024 |
63.994 |
2,13%
|
77,815
|
77,515
|
78,23
|
78,31
|
24/01/2024 |
66.835 |
-1,33%
|
78,81
|
76,33
|
78,3861
|
76,68
|
23/01/2024 |
70.660 |
-2,57%
|
80,46
|
77,43
|
80,24
|
77,71
|
22/01/2024 |
111.497 |
0,34%
|
78,33
|
79,215
|
80,24
|
79,76
|
19/01/2024 |
86.522 |
1,29%
|
78,33
|
77,4401
|
79,58
|
79,49
|
18/01/2024 |
92.829 |
1,61%
|
77,84
|
77,53
|
78,59
|
78,48
|
17/01/2024 |
60.838 |
-1,93%
|
78,44
|
76,92
|
78,42
|
77,24
|
16/01/2024 |
112.693 |
-0,22%
|
79,20
|
78,17
|
79,06
|
78,76
|
15/01/2024 |
36.495 |
0,17%
|
79,20
|
78,45
|
79,63
|
78,93
|
12/01/2024 |
36.495 |
0,17%
|
79,20
|
78,45
|
79,63
|
78,93
|
11/01/2024 |
51.600 |
0,04%
|
77,50
|
77,72
|
78,835
|
78,80
|
10/01/2024 |
41.455 |
0,75%
|
78,11
|
77,985
|
78,81
|
78,82
|
09/01/2024 |
37.797 |
-1,37%
|
78,11
|
77,395
|
78,40
|
78,23
|
08/01/2024 |
59.625 |
1,21%
|
78,68
|
78,37
|
79,32
|
79,32
|
05/01/2024 |
151.196 |
-0,12%
|
78,32
|
78,05
|
79,08
|
78,37
|
04/01/2024 |
148.772 |
-0,75%
|
78,91
|
78,44
|
79,97
|
78,46
|
03/01/2024 |
68.250 |
-3,63%
|
81,55
|
78,95
|
80,945
|
79,05
|
02/01/2024 |
82.942 |
-0,74%
|
81,46
|
81,475
|
82,81
|
82,03
|
29/12/2023 |
54.650 |
-1,13%
|
83,45
|
82,31
|
83,555
|
82,64
|