BiG | O banco que entende os seus valores.

Arcosa Inc (ACA US)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
23/10/2025	50.510	0,81%	93,13	92,37	93,37	93,06
22/10/2025	64.041	-2,56%	95,14	91,99	95,14	92,31
21/10/2025	50.658	1,15%	93,37	93,23	94,99	94,74
20/10/2025	58.118	0,45%	94,10	93,315	95,10	93,66
17/10/2025	256.036	0,89%	92,25	92,25	93,39	93,24
16/10/2025	64.046	-0,48%	93,18	91,72	93,18	92,42
15/10/2025	78.960	-0,15%	92,22	92,08	93,275	92,87
14/10/2025	66.068	2,43%	89,72	89,72	93,22	93,01
13/10/2025	54.703	1,85%	90,32	89,75	91,045	90,80
10/10/2025	78.001	-2,19%	91,31	89,03	91,70	89,15
09/10/2025	46.238	-1,83%	92,71	90,48	93,10	91,15
08/10/2025	68.822	2,19%	91,24	91,24	92,99	92,85
07/10/2025	83.021	-0,55%	91,69	90,28	92,19	90,86
06/10/2025	61.412	-1,06%	92,88	90,87	92,88	91,36
03/10/2025	108.091	-0,16%	92,64	92,14	93,715	92,34
02/10/2025	62.057	-0,19%	92,53	91,71	92,89	92,49
01/10/2025	75.992	-1,11%	93,32	92,04	93,62	92,67
30/09/2025	67.528	1,58%	92,63	92,63	93,93	93,71
29/09/2025	73.005	-0,40%	92,86	91,27	93,23	92,25
26/09/2025	69.374	1,10%	91,54	91,54	92,90	92,62
25/09/2025	61.193	-2,46%	93,25	91,10	93,25	91,61
24/09/2025	74.669	-2,02%	96,17	93,90	96,32	93,92
23/09/2025	78.202	0,22%	96,13	95,53	97,02	95,86
22/09/2025	109.847	-0,08%	95,70	94,85	96,14	95,65
19/09/2025	383.222	-1,24%	97,25	95,42	97,25	95,73
18/09/2025	120.287	3,56%	93,97	93,97	97,51	96,93
17/09/2025	73.835	-0,52%	94,39	93,37	97,02	93,60
16/09/2025	77.473	-0,98%	95,16	93,50	95,16	94,09
15/09/2025	53.896	-0,20%	95,25	95,01	95,95	95,02
12/09/2025	57.850	-3,02%	97,65	95,21	97,65	95,21
11/09/2025	93.868	1,99%	96,46	96,46	98,18	98,17
10/09/2025	68.908	0,71%	95,50	95,50	97,30	96,25
09/09/2025	79.507	-1,49%	96,27	94,90	96,27	95,57
08/09/2025	61.494	-0,63%	97,32	96,50	97,35	97,02
05/09/2025	72.204	-0,62%	98,71	96,84	99,16	97,64
04/09/2025	55.673	2,68%	95,86	95,74	98,25	98,25
03/09/2025	63.213	-0,89%	96,09	94,98	96,47	95,69
02/09/2025	139.790	-2,43%	97,14	95,81	97,14	96,55
29/08/2025	103.718	-0,21%	99,43	97,845	99,43	98,95
28/08/2025	90.260	0,02%	99,47	98,46	99,47	99,16
27/08/2025	115.708	0,26%	98,12	98,01	99,35	99,14
26/08/2025	127.095	0,46%	98,36	98,28	99,03	98,88
25/08/2025	74.411	-0,90%	98,99	98,32	99,61	98,43
22/08/2025	113.802	4,39%	95,87	95,87	99,59	99,32
21/08/2025	83.712	-0,39%	95,16	94,95	95,65	95,14
20/08/2025	96.311	-1,56%	96,57	94,90	96,64	95,51
19/08/2025	62.018	0,09%	96,65	96,65	97,92	97,02
18/08/2025	70.382	0,31%	96,14	96,14	97,05	96,93
15/08/2025	111.867	-0,50%	97,45	95,72	97,45	96,63
14/08/2025	97.575	-3,10%	98,26	97,03	98,70	97,12
13/08/2025	144.599	0,99%	100,00	98,48	100,41	100,23
12/08/2025	100.028	3,89%	96,73	96,03	99,41	99,25
11/08/2025	158.792	-0,41%	95,77	94,46	96,57	95,53
08/08/2025	139.775	12,71%	88,00	88,00	96,42	95,92
07/08/2025	144.154	0,47%	85,85	85,00	86,74	85,10
06/08/2025	97.024	-0,52%	85,18	84,70	85,82	84,70
05/08/2025	178.551	1,64%	84,60	84,01	85,59	85,14
04/08/2025	87.015	0,13%	84,00	83,51	84,49	83,77
01/08/2025	145.294	-2,59%	83,98	81,99	83,99	83,66
31/07/2025	141.912	-1,64%	85,83	85,01	86,88	85,88
30/07/2025	115.225	-0,78%	88,42	86,87	88,92	87,31
29/07/2025	88.115	-0,77%	89,79	87,98	89,85	88,00
28/07/2025	214.795	-2,70%	91,18	88,64	91,38	88,68
25/07/2025	105.270	1,41%	90,15	90,07	91,15	91,14
24/07/2025	65.071	-1,20%	90,37	89,66	90,92	89,87
23/07/2025	61.374	2,29%	89,53	89,40	91,00	90,96
22/07/2025	99.897	0,50%	88,81	87,52	89,76	88,92
21/07/2025	102.376	-1,69%	90,67	88,45	90,67	88,48
18/07/2025	327.551	-0,09%	90,15	89,50	90,18	90,00
17/07/2025	127.855	2,75%	88,20	88,20	90,27	90,08
16/07/2025	105.907	0,07%	87,61	85,88	87,83	87,67
15/07/2025	132.730	-1,94%	89,85	87,53	89,85	87,61
14/07/2025	88.867	-0,43%	89,44	89,17	89,84	89,34
11/07/2025	81.607	-2,30%	90,66	89,69	91,14	89,73
10/07/2025	80.249	0,32%	90,77	90,77	92,65	91,84
09/07/2025	72.921	1,70%	90,75	90,06	91,56	91,55
08/07/2025	92.617	0,70%	89,20	88,91	90,26	90,02
07/07/2025	113.165	-0,70%	89,34	88,68	89,97	89,39
04/07/2025	53.418	0,00%	89,96	89,43	90,39	90,02
03/07/2025	40.751	0,39%	90,00	89,53	90,33	90,02
02/07/2025	84.110	2,07%	88,02	88,02	89,69	89,67
01/07/2025	79.402	1,31%	86,14	86,06	89,42	87,85
30/06/2025	113.454	-1,48%	88,12	86,59	88,12	86,71
27/06/2025	294.959	0,36%	87,96	87,46	88,72	88,01
26/06/2025	87.252	2,38%	86,07	86,07	87,81	87,69
25/06/2025	92.377	-2,69%	88,14	85,56	88,14	85,65
24/06/2025	95.291	1,37%	87,52	86,82	88,02	88,02
23/06/2025	74.886	2,39%	84,82	84,65	86,86	86,83
20/06/2025	223.860	-2,53%	87,16	84,36	87,16	84,80
19/06/2025	100.028	0,00%	85,83	86,59	88,06	87,00
18/06/2025	93.169	0,39%	86,64	86,59	87,99	87,00
17/06/2025	112.967	1,29%	85,06	85,06	87,16	86,66
16/06/2025	99.923	-0,31%	86,71	85,09	86,71	85,56
13/06/2025	120.705	-2,14%	86,64	85,03	87,45	85,83
12/06/2025	134.600	-1,78%	88,44	87,39	89,02	87,71
11/06/2025	58.561	-0,66%	90,15	89,09	90,72	89,30
10/06/2025	60.678	-0,06%	90,07	88,63	90,07	89,89
09/06/2025	54.451	0,45%	90,17	89,73	90,52	89,94
06/06/2025	69.256	0,70%	90,60	88,68	90,60	89,54
05/06/2025	68.531	1,32%	88,11	86,88	88,99	88,92