Arcosa Inc (ACA US)
Exportar para Excel
1 2 3 4 5 > >> |
17/07/2024 |
25.374 |
-1,29%
|
91,76
|
91,38
|
93,00
|
91,6136
|
16/07/2024 |
98.379 |
5,56%
|
88,78
|
88,78
|
93,06
|
92,81
|
15/07/2024 |
89.051 |
1,41%
|
87,70
|
87,05
|
88,90
|
87,92
|
12/07/2024 |
67.420 |
1,68%
|
86,49
|
86,37
|
88,08
|
86,70
|
11/07/2024 |
67.394 |
3,43%
|
84,69
|
84,51
|
85,67
|
85,27
|
10/07/2024 |
47.599 |
1,73%
|
81,35
|
80,91
|
82,47
|
82,44
|
09/07/2024 |
46.406 |
-0,56%
|
81,21
|
81,01
|
81,97
|
81,04
|
08/07/2024 |
42.624 |
-0,03%
|
82,00
|
81,41
|
82,29
|
81,50
|
05/07/2024 |
66.795 |
-0,59%
|
81,46
|
80,27
|
81,56
|
81,52
|
04/07/2024 |
36.891 |
0,00%
|
82,08
|
81,69
|
83,02
|
82,00
|
03/07/2024 |
36.891 |
0,43%
|
82,08
|
81,69
|
83,02
|
82,00
|
02/07/2024 |
73.525 |
1,10%
|
81,02
|
80,96
|
81,89
|
81,65
|
01/07/2024 |
108.093 |
-3,18%
|
83,31
|
80,54
|
83,75
|
80,76
|
28/06/2024 |
297.346 |
1,21%
|
82,93
|
82,93
|
84,14
|
83,41
|
27/06/2024 |
53.996 |
-0,33%
|
83,15
|
82,34
|
83,25
|
82,41
|
26/06/2024 |
54.281 |
-0,22%
|
82,30
|
82,30
|
83,05
|
82,68
|
25/06/2024 |
50.396 |
-1,40%
|
84,33
|
82,40
|
84,33
|
82,86
|
24/06/2024 |
64.989 |
0,23%
|
84,00
|
84,00
|
85,05
|
84,04
|
21/06/2024 |
435.396 |
0,52%
|
83,16
|
82,64
|
83,96
|
83,85
|
20/06/2024 |
44.670 |
-1,29%
|
83,82
|
82,98
|
84,49
|
83,42
|
19/06/2024 |
70.536 |
0,00%
|
84,52
|
84,33
|
85,09
|
84,51
|
18/06/2024 |
70.536 |
1,09%
|
84,52
|
84,33
|
85,09
|
84,51
|
17/06/2024 |
51.292 |
1,34%
|
83,85
|
82,90
|
84,82
|
84,72
|
14/06/2024 |
91.465 |
-1,31%
|
83,14
|
82,17
|
83,58
|
83,60
|
13/06/2024 |
46.850 |
-0,29%
|
84,35
|
83,365
|
84,89
|
84,71
|
12/06/2024 |
52.839 |
1,91%
|
85,245
|
84,94
|
87,11
|
84,96
|
11/06/2024 |
52.125 |
-1,30%
|
83,11
|
82,94
|
83,775
|
83,37
|
10/06/2024 |
97.486 |
1,00%
|
83,95
|
82,464
|
84,51
|
84,47
|
07/06/2024 |
37.853 |
-1,33%
|
83,95
|
83,135
|
85,0782
|
83,63
|
06/06/2024 |
51.128 |
-1,27%
|
85,59
|
84,05
|
85,59
|
84,76
|
05/06/2024 |
88.191 |
2,20%
|
84,28
|
83,295
|
86,01
|
85,85
|
04/06/2024 |
71.440 |
-2,55%
|
85,40
|
83,23
|
85,87
|
84,00
|
03/06/2024 |
65.772 |
-1,95%
|
88,70
|
85,88
|
88,72
|
86,20
|
31/05/2024 |
145.307 |
-0,60%
|
86,89
|
86,97
|
89,37
|
87,91
|
30/05/2024 |
290.551 |
2,26%
|
85,82
|
86,49
|
88,51
|
88,44
|
29/05/2024 |
73.262 |
-0,79%
|
85,82
|
85,85
|
86,97
|
86,49
|
28/05/2024 |
70.629 |
-0,07%
|
87,16
|
86,0347
|
87,42
|
87,18
|
27/05/2024 |
100.859 |
0,00%
|
85,87
|
85,62
|
87,41
|
87,24
|
24/05/2024 |
100.859 |
2,14%
|
85,87
|
85,62
|
87,41
|
87,24
|
23/05/2024 |
153.737 |
0,20%
|
84,97
|
84,90
|
87,035
|
85,58
|
22/05/2024 |
64.477 |
-1,01%
|
86,27
|
85,15
|
86,54
|
85,41
|
21/05/2024 |
102.504 |
0,12%
|
85,40
|
85,39
|
86,43
|
86,28
|
20/05/2024 |
50.000 |
-0,45%
|
86,695
|
86,10
|
87,32
|
86,18
|
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
|