Arcosa Inc (ACA US)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	42.019	-0,51%	83,88	83,46	84,06	83,58
27/12/2023	56.955	0,47%	84,22	83,37	84,12	84,01
26/12/2023	109.595	0,24%	83,81	83,4325	84,21	83,62
22/12/2023	47.583	1,24%	83,00	82,93	83,765	83,42
21/12/2023	109.654	1,74%	81,54	81,63	82,64	82,40
20/12/2023	115.360	-0,10%	81,29	80,90	82,96	80,99
19/12/2023	134.876	1,14%	80,79	80,05	81,45	81,07
18/12/2023	80.992	0,09%	80,62	79,365	80,50	80,16
15/12/2023	87.936	0,03%	80,62	79,47	80,75	80,09
14/12/2023	148.567	1,00%	78,46	79,66	81,21	80,07
13/12/2023	71.645	1,16%	78,46	77,55	79,93	79,28
12/12/2023	67.161	-0,20%	78,05	78,11	78,96	78,37
11/12/2023	45.631	0,98%	78,05	77,685	78,48	78,53
08/12/2023	59.975	0,28%	77,42	76,76	78,40	77,77
07/12/2023	88.800	1,73%	75,76	75,78	77,518	77,55
06/12/2023	60.220	0,33%	76,37	76,18	77,73	76,23
05/12/2023	47.908	-0,55%	76,37	75,10	76,23	75,98
04/12/2023	51.629	1,38%	75,29	75,235	76,525	76,40
01/12/2023	81.219	1,56%	74,04	74,14	75,79	75,36
30/11/2023	76.216	0,77%	73,38	73,67	74,37	74,20
29/11/2023	54.610	0,89%	73,04	73,48	74,22	73,63
28/11/2023	67.315	-1,21%	73,96	72,94	74,035	72,98
27/11/2023	56.332	-0,31%	73,85	73,51	74,19	73,87
24/11/2023	17.717	-0,27%	73,77	74,04	74,85	74,10
23/11/2023	56.646	1,03%	73,75	73,55	74,625	74,30
22/11/2023	55.669	1,03%	73,75	73,55	74,625	74,30
21/11/2023	131.345	0,05%	73,26	72,70	73,82	73,54
20/11/2023	55.345	-0,84%	73,62	73,19	73,82	73,50
17/11/2023	113.892	2,14%	73,31	72,78	74,255	74,12
16/11/2023	73.676	-0,08%	73,79	71,91	73,24	72,57
15/11/2023	108.198	-1,90%	73,81	72,53	73,90	72,63
14/11/2023	115.902	5,35%	72,10	72,09	74,11	74,04
13/11/2023	153.626	1,41%	68,93	68,665	70,305	70,28
10/11/2023	85.705	2,00%	68,21	68,285	69,72	69,30
09/11/2023	87.586	-0,03%	68,21	67,445	68,36	67,94
08/11/2023	101.877	1,24%	67,42	67,31	68,525	67,96
07/11/2023	130.153	-1,21%	67,45	65,955	67,84	67,13
06/11/2023	189.910	0,43%	66,67	65,53	68,62	67,95
03/11/2023	190.164	3,87%	66,55	66,3601	68,135	67,66
02/11/2023	300.185	-6,35%	66,00	61,98	66,30	65,14
01/11/2023	62.785	0,71%	68,72	68,21	69,69	69,56
31/10/2023	42.013	0,73%	69,48	68,6505	68,62	69,07
30/10/2023	47.517	2,39%	67,36	67,405	68,62	68,57
27/10/2023	20.899	-1,95%	68,32	66,24	67,57	66,54
26/10/2023	60.795	0,30%	68,37	67,31	68,33	67,86
25/10/2023	44.644	-0,84%	67,70	67,30	68,43	67,66
24/10/2023	36.677	-0,55%	69,07	68,20	69,97	68,23
23/10/2023	77.884	0,00%	68,41	68,24	69,97	68,61
20/10/2023	70.997	1,34%	68,94	68,49	69,795	69,52
19/10/2023	73.035	-0,90%	69,44	68,58	70,61	68,60
18/10/2023	103.001	-3,00%	71,15	69,115	72,78	69,22
17/10/2023	62.647	2,57%	69,68	70,60	72,78	71,36
16/10/2023	32.372	2,01%	69,68	69,185	70,17	69,57
13/10/2023	63.329	-1,36%	71,06	67,61	69,26	68,20
12/10/2023	70.830	-3,71%	71,06	69,04	71,255	69,14
11/10/2023	41.309	1,01%	71,04	71,04	71,84	71,85
10/10/2023	126.849	0,47%	70,97	70,97	71,91	71,13
09/10/2023	35.429	-0,84%	70,97	70,64	71,20	70,80