Arcosa Inc (ACA US)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 09/02/2026 |
106.601 |
1,46%
|
124,00
|
124,00
|
127,31
|
126,56
|
| 06/02/2026 |
155.181 |
3,24%
|
121,99
|
121,99
|
125,09
|
124,74
|
| 05/02/2026 |
103.341 |
1,55%
|
118,64
|
118,64
|
120,94
|
120,83
|
| 04/02/2026 |
64.663 |
0,95%
|
119,23
|
116,94
|
119,97
|
118,99
|
| 03/02/2026 |
50.539 |
1,28%
|
116,94
|
116,42
|
118,37
|
117,87
|
| 02/02/2026 |
53.641 |
1,67%
|
114,19
|
114,19
|
116,89
|
116,38
|
| 30/01/2026 |
124.717 |
-0,15%
|
113,01
|
112,65
|
114,81
|
114,47
|
| 29/01/2026 |
70.409 |
1,41%
|
113,59
|
113,28
|
114,82
|
114,64
|
| 28/01/2026 |
63.368 |
-1,20%
|
114,95
|
112,87
|
114,95
|
113,05
|
| 27/01/2026 |
34.894 |
0,58%
|
113,87
|
113,87
|
114,53
|
114,42
|
| 26/01/2026 |
95.534 |
0,23%
|
113,79
|
113,16
|
114,03
|
113,76
|
| 23/01/2026 |
65.220 |
-2,72%
|
115,59
|
113,02
|
115,59
|
113,50
|
| 22/01/2026 |
89.379 |
-0,55%
|
118,13
|
116,31
|
118,13
|
116,67
|
| 21/01/2026 |
73.995 |
3,89%
|
113,87
|
113,87
|
117,39
|
117,31
|
| 20/01/2026 |
47.709 |
-2,03%
|
113,48
|
112,29
|
113,48
|
112,92
|
| 16/01/2026 |
115.578 |
-0,44%
|
114,99
|
114,195
|
115,92
|
115,26
|
| 15/01/2026 |
72.869 |
3,09%
|
113,00
|
113,00
|
116,23
|
115,77
|
| 14/01/2026 |
82.282 |
1,02%
|
112,50
|
110,68
|
114,99
|
112,30
|
| 13/01/2026 |
61.231 |
0,34%
|
111,31
|
109,27
|
111,37
|
111,17
|
| 12/01/2026 |
60.836 |
-0,57%
|
110,78
|
110,45
|
111,30
|
110,79
|
| 09/01/2026 |
63.468 |
2,79%
|
109,16
|
109,16
|
111,44
|
111,42
|
| 08/01/2026 |
68.114 |
0,86%
|
107,10
|
107,10
|
108,75
|
108,40
|
| 07/01/2026 |
70.507 |
-0,92%
|
108,22
|
106,08
|
108,22
|
107,48
|
| 06/01/2026 |
55.722 |
-0,35%
|
107,99
|
106,425
|
108,50
|
108,48
|
| 20/11/2025 |
63.780 |
-0,37%
|
101,73
|
99,10
|
102,58
|
99,41
|
| 19/11/2025 |
104.738 |
1,33%
|
99,11
|
98,58
|
100,88
|
99,78
|
| 18/11/2025 |
63.171 |
0,63%
|
97,87
|
96,97
|
99,39
|
98,47
|
| 17/11/2025 |
87.945 |
-2,62%
|
100,32
|
96,50
|
101,55
|
97,85
|
| 14/11/2025 |
100.773 |
-1,11%
|
99,87
|
98,85
|
100,49
|
100,48
|
| 13/11/2025 |
96.295 |
1,24%
|
99,45
|
99,45
|
102,38
|
101,61
|
| 12/11/2025 |
129.977 |
1,36%
|
98,91
|
98,91
|
100,93
|
100,37
|
| 11/11/2025 |
55.808 |
-1,03%
|
99,60
|
98,88
|
100,23
|
99,02
|
| 10/11/2025 |
51.182 |
0,98%
|
100,18
|
99,40
|
100,69
|
100,05
|
| 07/11/2025 |
66.805 |
0,39%
|
98,57
|
96,99
|
99,44
|
99,08
|
| 06/11/2025 |
78.388 |
-1,84%
|
100,47
|
98,53
|
100,77
|
98,70
|
| 05/11/2025 |
85.858 |
0,26%
|
100,16
|
100,16
|
101,99
|
100,55
|
| 04/11/2025 |
76.598 |
-1,46%
|
101,43
|
99,86
|
101,43
|
100,29
|
| 03/11/2025 |
165.978 |
-0,22%
|
102,29
|
100,69
|
103,25
|
101,78
|
| 31/10/2025 |
167.602 |
10,57%
|
95,48
|
93,01
|
102,65
|
102,00
|
| 30/10/2025 |
115.347 |
-1,00%
|
91,98
|
91,47
|
93,06
|
92,25
|
| 29/10/2025 |
83.347 |
-0,47%
|
93,18
|
92,29
|
94,83
|
93,18
|
| 28/10/2025 |
49.292 |
0,75%
|
92,62
|
92,62
|
93,85
|
93,62
|
| 27/10/2025 |
57.709 |
-1,00%
|
94,35
|
92,58
|
94,35
|
92,92
|
| 24/10/2025 |
69.431 |
0,86%
|
94,50
|
93,81
|
94,56
|
93,86
|
