Arcosa Inc (ACA US)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 06/07/2026 |
157.757 |
0,28%
|
145,20
|
144,695
|
145,67
|
145,38
|
| 02/07/2026 |
432.291 |
0,21%
|
145,01
|
144,50
|
145,23
|
144,97
|
| 01/07/2026 |
248.208 |
-0,43%
|
144,88
|
144,66
|
145,88
|
144,66
|
| 30/06/2026 |
181.397 |
0,46%
|
144,99
|
144,79
|
145,29
|
145,29
|
| 29/06/2026 |
235.847 |
0,08%
|
144,50
|
144,26
|
144,75
|
144,62
|
| 26/06/2026 |
1.077.236 |
-0,32%
|
144,60
|
144,44
|
145,20
|
144,50
|
| 25/06/2026 |
226.418 |
0,43%
|
144,30
|
144,03
|
145,12
|
144,96
|
| 24/06/2026 |
332.853 |
-0,40%
|
144,92
|
144,27
|
145,00
|
144,34
|
| 23/06/2026 |
363.623 |
0,01%
|
144,28
|
144,15
|
145,13
|
144,92
|
| 22/06/2026 |
537.484 |
6,67%
|
145,00
|
143,96
|
146,92
|
144,90
|
| 18/06/2026 |
372.769 |
2,04%
|
135,63
|
134,62
|
137,32
|
135,84
|
| 17/06/2026 |
127.804 |
0,35%
|
133,05
|
132,65
|
135,46
|
133,13
|
| 16/06/2026 |
101.430 |
3,29%
|
129,74
|
129,74
|
133,25
|
132,66
|
| 15/06/2026 |
92.704 |
-0,83%
|
131,16
|
128,35
|
133,52
|
128,44
|
| 12/06/2026 |
72.846 |
2,02%
|
128,25
|
128,25
|
130,41
|
129,51
|
| 11/06/2026 |
84.165 |
3,34%
|
124,78
|
122,41
|
126,95
|
126,95
|
| 10/06/2026 |
95.722 |
-3,53%
|
128,95
|
122,84
|
128,95
|
122,85
|
| 09/06/2026 |
80.393 |
3,08%
|
125,66
|
124,08
|
127,40
|
127,34
|
| 08/06/2026 |
103.904 |
0,86%
|
123,29
|
122,21
|
125,64
|
123,54
|
| 05/06/2026 |
85.183 |
-1,25%
|
123,00
|
121,46
|
123,58
|
122,49
|
| 04/06/2026 |
90.481 |
0,19%
|
123,14
|
123,14
|
124,76
|
124,04
|
| 03/06/2026 |
117.330 |
0,77%
|
121,94
|
121,94
|
124,30
|
123,80
|
| 02/06/2026 |
79.304 |
-1,44%
|
124,83
|
122,81
|
127,51
|
122,85
|
| 01/06/2026 |
106.996 |
-1,66%
|
125,44
|
121,44
|
125,84
|
124,64
|
| 29/05/2026 |
80.406 |
-0,31%
|
128,00
|
126,53
|
128,00
|
126,75
|
| 28/05/2026 |
75.153 |
0,32%
|
128,85
|
125,45
|
128,85
|
127,14
|
| 27/05/2026 |
63.454 |
0,92%
|
126,44
|
126,09
|
127,68
|
126,74
|
| 26/05/2026 |
106.608 |
4,01%
|
122,01
|
122,01
|
125,86
|
125,59
|
| 22/05/2026 |
84.260 |
1,34%
|
120,14
|
117,92
|
120,88
|
120,75
|
| 21/05/2026 |
89.212 |
-0,91%
|
118,66
|
116,49
|
119,23
|
119,15
|
| 20/05/2026 |
87.802 |
2,56%
|
118,03
|
117,74
|
120,31
|
120,24
|
| 19/05/2026 |
86.459 |
-4,00%
|
120,96
|
117,09
|
120,96
|
117,24
|
| 18/05/2026 |
78.377 |
-1,63%
|
124,70
|
121,17
|
124,70
|
122,12
|
| 15/05/2026 |
87.279 |
-4,44%
|
128,13
|
123,54
|
128,13
|
124,14
|
| 14/05/2026 |
77.051 |
0,81%
|
130,53
|
128,96
|
130,56
|
129,91
|
| 13/05/2026 |
86.500 |
1,03%
|
127,50
|
126,72
|
128,97
|
128,86
|
| 12/05/2026 |
106.681 |
-1,58%
|
128,97
|
124,99
|
128,97
|
127,55
|
| 11/05/2026 |
104.821 |
-0,26%
|
129,20
|
128,02
|
131,86
|
129,60
|
| 08/05/2026 |
127.384 |
1,48%
|
128,78
|
127,605
|
130,02
|
129,94
|
| 07/05/2026 |
114.598 |
-2,55%
|
131,58
|
126,93
|
131,58
|
128,04
|
| 06/05/2026 |
104.300 |
0,11%
|
133,47
|
129,58
|
133,47
|
131,39
|
| 05/05/2026 |
106.393 |
6,54%
|
124,60
|
124,60
|
131,36
|
131,25
|
| 04/05/2026 |
145.758 |
-1,26%
|
124,50
|
122,99
|
128,59
|
123,19
|
| 01/05/2026 |
174.682 |
-1,35%
|
119,56
|
119,29
|
126,33
|
124,76
|
| 30/04/2026 |
204.557 |
8,60%
|
117,17
|
117,17
|
128,15
|
126,47
|
| 29/04/2026 |
89.373 |
-1,23%
|
118,01
|
116,39
|
118,38
|
116,45
|
| 28/04/2026 |
82.783 |
-2,11%
|
120,24
|
117,03
|
120,24
|
117,90
|
| 27/04/2026 |
99.204 |
0,84%
|
119,23
|
118,52
|
120,58
|
120,44
|
| 24/04/2026 |
65.885 |
-0,62%
|
120,00
|
118,75
|
120,45
|
119,44
|
| 23/04/2026 |
60.082 |
2,00%
|
117,97
|
117,97
|
121,87
|
120,19
|
| 22/04/2026 |
84.512 |
2,97%
|
115,55
|
115,55
|
118,20
|
117,83
|
| 21/04/2026 |
96.454 |
-0,01%
|
114,50
|
112,76
|
115,00
|
114,43
|
| 20/04/2026 |
56.762 |
-0,03%
|
114,01
|
113,94
|
114,58
|
114,44
|
| 17/04/2026 |
228.683 |
3,33%
|
113,18
|
113,15
|
116,05
|
114,48
|
| 16/04/2026 |
81.089 |
-0,42%
|
110,79
|
109,87
|
111,64
|
110,79
|
| 15/04/2026 |
59.765 |
-2,61%
|
114,46
|
111,01
|
114,46
|
111,26
|
| 14/04/2026 |
73.815 |
-0,20%
|
114,53
|
113,50
|
114,53
|
114,24
|
| 13/04/2026 |
95.727 |
2,57%
|
112,43
|
111,88
|
114,54
|
114,47
|
| 10/04/2026 |
88.023 |
-0,37%
|
112,14
|
111,01
|
112,17
|
111,60
|
| 09/04/2026 |
84.117 |
1,73%
|
109,22
|
109,22
|
113,02
|
112,01
|
| 08/04/2026 |
165.618 |
3,66%
|
110,89
|
109,86
|
112,61
|
110,10
|
| 07/04/2026 |
83.545 |
-0,07%
|
105,68
|
105,17
|
107,37
|
106,21
|
| 06/04/2026 |
104.707 |
-1,32%
|
106,43
|
105,66
|
106,59
|
106,28
|
| 02/04/2026 |
130.850 |
-0,30%
|
105,60
|
105,43
|
108,46
|
107,70
|
| 01/04/2026 |
91.518 |
1,77%
|
107,01
|
106,14
|
109,35
|
108,02
|
| 31/03/2026 |
94.999 |
3,97%
|
104,07
|
103,32
|
106,67
|
106,14
|
| 30/03/2026 |
104.183 |
-0,74%
|
103,64
|
101,30
|
103,64
|
102,09
|
| 27/03/2026 |
80.958 |
-2,22%
|
105,32
|
102,65
|
106,66
|
102,85
|
| 26/03/2026 |
121.707 |
-1,43%
|
105,18
|
103,99
|
106,02
|
105,19
|
| 25/03/2026 |
84.636 |
0,69%
|
107,67
|
105,64
|
107,67
|
106,72
|
| 24/03/2026 |
92.994 |
1,66%
|
102,91
|
102,91
|
107,36
|
105,99
|
| 23/03/2026 |
92.630 |
3,56%
|
104,31
|
103,585
|
106,36
|
104,26
|
| 20/03/2026 |
401.633 |
-1,46%
|
102,52
|
99,91
|
102,52
|
100,68
|
| 19/03/2026 |
96.177 |
-1,62%
|
102,29
|
101,22
|
103,06
|
102,17
|
| 18/03/2026 |
165.323 |
-1,32%
|
104,57
|
103,70
|
105,54
|
103,85
|
| 17/03/2026 |
105.909 |
-0,60%
|
107,04
|
105,00
|
107,32
|
105,24
|
| 16/03/2026 |
94.259 |
0,19%
|
107,31
|
105,49
|
108,155
|
105,88
|
| 13/03/2026 |
64.276 |
-1,35%
|
107,76
|
104,58
|
108,71
|
105,68
|
| 12/03/2026 |
120.572 |
-2,89%
|
108,22
|
106,37
|
109,71
|
107,13
|
| 11/03/2026 |
143.712 |
1,92%
|
107,91
|
107,46
|
111,36
|
110,32
|
| 10/03/2026 |
135.254 |
-1,54%
|
109,00
|
108,08
|
112,15
|
108,24
|
| 09/03/2026 |
185.673 |
0,40%
|
107,10
|
105,54
|
110,52
|
109,93
|
| 06/03/2026 |
161.671 |
-1,61%
|
107,99
|
107,44
|
109,89
|
109,49
|
| 05/03/2026 |
174.321 |
-1,14%
|
111,50
|
109,19
|
111,98
|
111,28
|
| 04/03/2026 |
144.279 |
2,04%
|
111,03
|
109,49
|
112,88
|
112,56
|
| 03/03/2026 |
150.114 |
1,56%
|
104,96
|
103,15
|
110,82
|
110,31
|
| 02/03/2026 |
156.430 |
1,06%
|
104,98
|
104,98
|
112,02
|
108,62
|
| 27/02/2026 |
221.690 |
-15,70%
|
112,39
|
106,29
|
117,34
|
107,48
|
| 26/02/2026 |
95.146 |
0,66%
|
127,00
|
123,83
|
127,70
|
127,50
|
| 25/02/2026 |
105.685 |
1,40%
|
125,89
|
125,46
|
129,47
|
126,67
|
| 24/02/2026 |
84.306 |
2,00%
|
122,74
|
122,74
|
125,08
|
124,92
|
| 23/02/2026 |
83.217 |
-3,05%
|
125,89
|
121,88
|
126,83
|
122,47
|
| 20/02/2026 |
104.705 |
1,43%
|
124,60
|
124,60
|
126,85
|
126,32
|
| 19/02/2026 |
80.875 |
1,19%
|
121,96
|
121,96
|
124,63
|
124,54
|
| 18/02/2026 |
89.797 |
-1,65%
|
125,00
|
122,54
|
126,28
|
123,08
|
| 17/02/2026 |
54.119 |
-1,83%
|
126,77
|
124,90
|
127,11
|
125,14
|
| 13/02/2026 |
102.698 |
0,59%
|
127,26
|
126,50
|
129,38
|
127,47
|
| 12/02/2026 |
54.087 |
-0,88%
|
129,41
|
126,19
|
129,99
|
126,72
|
| 11/02/2026 |
51.778 |
-0,26%
|
129,48
|
127,38
|
130,475
|
127,84
|
| 10/02/2026 |
73.660 |
1,27%
|
127,21
|
126,34
|
128,57
|
128,17
|
