Arcosa Inc (ACA US)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	66.609	-2,11%	91,76	90,56	93,00	90,8543
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