Arcosa Inc (ACA US)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	71.248	0,75%	70,24	70,78	72,04	71,40
05/10/2023	71.474	-0,01%	70,32	70,555	71,50	70,87
04/10/2023	76.190	0,84%	70,40	69,93	71,54	70,88
03/10/2023	65.777	-0,07%	71,16	70,19	71,21	70,29
02/10/2023	176.227	-2,17%	71,16	69,90	71,79	70,34
29/09/2023	90.869	-3,03%	74,41	71,78	74,515	71,90
28/09/2023	176.210	0,16%	74,18	73,13	74,58	74,15
27/09/2023	73.804	1,12%	74,18	73,125	74,21	74,03
26/09/2023	157.447	-0,93%	73,75	73,18	74,16	73,21
25/09/2023	42.662	0,45%	73,30	73,655	74,60	73,90
22/09/2023	68.644	1,28%	72,69	72,1255	74,15	73,57
21/09/2023	70.970	-1,56%	75,55	72,68	73,67	72,64
20/09/2023	47.845	-1,97%	75,55	73,75	75,93	73,79
19/09/2023	52.702	0,62%	75,12	74,84	75,90	75,27
18/09/2023	36.276	0,08%	75,12	74,43	75,60	74,81
15/09/2023	102.243	-0,29%	75,09	73,485	74,86	74,75
14/09/2023	62.639	1,33%	74,71	74,135	75,335	74,97
13/09/2023	63.670	-2,40%	75,88	73,49	75,74	73,99
12/09/2023	42.143	0,77%	75,66	74,56	76,39	75,81
11/09/2023	68.471	0,62%	74,65	74,38	75,67	75,23
08/09/2023	75.641	-1,19%	76,19	74,21	75,73	74,77
07/09/2023	68.114	0,47%	75,68	74,60	76,37	75,67
06/09/2023	88.120	1,91%	74,32	73,835	75,35	75,32
05/09/2023	131.538	-6,22%	77,88	73,33	77,79	73,91
04/09/2023	33.687	0,75%	79,10	78,51	79,31	78,81
01/09/2023	33.687	0,75%	79,10	78,51	79,31	78,81
31/08/2023	59.912	-0,50%	77,165	77,615	79,36	78,22
30/08/2023	62.920	1,30%	77,165	77,433	78,96	78,61
29/08/2023	36.709	1,04%	76,77	75,90	77,835	77,60
28/08/2023	29.772	0,38%	76,77	76,57	77,30	76,80
25/08/2023	45.229	2,03%	75,05	75,055	77,06	76,51
24/08/2023	56.350	-2,09%	75,95	74,705	76,45	74,99
23/08/2023	28.904	1,08%	75,64	75,505	76,82	76,59
22/08/2023	55.724	-0,37%	76,14	75,505	76,35	75,77
21/08/2023	68.151	1,10%	75,40	74,70	76,14	76,05
18/08/2023	45.470	-0,32%	76,37	75,33	75,675	75,22
17/08/2023	95.323	-1,71%	76,37	75,33	77,28	75,46
16/08/2023	81.645	-2,02%	77,84	76,35	78,615	76,77
15/08/2023	87.248	1,44%	77,18	76,66	78,64	78,35
14/08/2023	74.834	-1,54%	78,06	76,985	78,615	77,24
11/08/2023	102.195	1,36%	77,25	77,51	78,59	78,45
10/08/2023	72.338	0,49%	76,725	76,46	77,705	77,40
09/08/2023	98.758	0,98%	75,95	75,47	77,425	77,02
08/08/2023	99.668	-2,52%	77,24	76,10	77,45	76,27
07/08/2023	117.701	0,32%	77,25	76,745	78,745	78,24
04/08/2023	249.807	2,59%	77,25	76,54	78,00	77,99
03/08/2023	124.865	-0,11%	75,71	74,94	76,61	76,02
02/08/2023	87.869	-0,87%	76,24	75,57	76,62	76,10
01/08/2023	237.913	-0,53%	76,05	76,56	77,34	76,77
31/07/2023	55.286	2,44%	76,05	75,895	77,17	77,18
28/07/2023	208.454	0,83%	75,69	73,93	75,54	75,34
27/07/2023	91.545	-2,11%	76,73	74,22	76,83	74,72
26/07/2023	113.668	0,43%	75,89	75,73	77,055	76,33
25/07/2023	96.084	0,03%	75,92	75,825	76,99	76,00
24/07/2023	98.506	0,48%	75,24	75,58	76,46	75,98
21/07/2023	96.258	-0,63%	76,19	75,34	76,715	75,62
20/07/2023	72.173	0,53%	75,64	75,395	76,4456	76,10
19/07/2023	262.022	-1,70%	77,23	74,5882	77,06	75,70
18/07/2023	49.795	1,48%	76,95	76,5275	77,415	77,01
17/07/2023	290.277	0,52%	77,62	74,405	76,08	75,89
14/07/2023	98.438	-1,09%	77,62	74,61	75,985	75,50
13/07/2023	228.616	0,01%	77,62	75,16	77,28	76,33
12/07/2023	149.565	-0,93%	77,79	76,31	78,23	76,37
11/07/2023	58.420	0,81%	77,00	76,13	77,06	77,09
10/07/2023	89.847	1,34%	75,42	75,995	77,44	76,47
07/07/2023	130.536	0,96%	75,015	73,88	76,155	75,46
06/07/2023	58.407	-1,86%	75,015	73,88	76,13	74,74
05/07/2023	86.806	-0,33%	75,28	74,60	76,2675	76,16
04/07/2023	38.743	0,85%	75,85	74,9289	76,49	76,41
03/07/2023	38.743	0,85%	75,85	74,9289	76,49	76,41
30/06/2023	58.584	0,46%	75,73	75,69	76,69	75,77
29/06/2023	68.836	1,71%	74,75	73,85	75,77	75,42
28/06/2023	131.622	-0,04%	74,00	73,85	75,62	74,15
27/06/2023	325.558	3,11%	71,86	71,33	74,87	74,18
26/06/2023	79.709	0,49%	71,91	71,815	73,435	71,94
23/06/2023	426.164	-3,37%	75,04	71,01	73,66	71,59
22/06/2023	135.557	-1,08%	75,04	73,945	76,29	74,09
21/06/2023	119.087	2,27%	73,45	72,80	75,87	74,90
20/06/2023	224.601	2,41%	71,49	71,155	74,32	73,24
19/06/2023	148.808	-0,79%	72,79	70,97	72,58	71,52
16/06/2023	148.808	-0,79%	72,79	70,97	72,58	71,52
15/06/2023	65.357	-1,56%	72,93	71,62	73,03	72,09
14/06/2023	100.429	-0,93%	73,55	72,84	74,48	73,23
13/06/2023	101.145	0,87%	73,40	73,42	74,74	73,92
12/06/2023	104.819	0,14%	72,48	72,06	73,99	73,28
09/06/2023	96.636	-0,21%	73,37	72,36	73,53	73,18
08/06/2023	86.061	-0,34%	73,13	71,76	73,615	73,33
07/06/2023	108.656	4,71%	68,27	70,28	73,73	73,58
06/06/2023	140.665	2,78%	68,27	68,36	71,12	70,27
05/06/2023	83.547	-2,48%	69,80	67,22	69,13	68,37
02/06/2023	72.642	5,29%	66,79	66,63	70,19	70,11
01/06/2023	68.678	1,42%	65,73	65,37	67,3588	66,59
31/05/2023	56.552	-1,15%	67,335	66,15	67,82	65,66
30/05/2023	56.552	-1,15%	67,335	66,15	67,82	66,48
29/05/2023	106.003	0,18%	66,50	66,355	67,89	67,25
26/05/2023	106.003	0,18%	66,50	66,355	67,89	67,25
25/05/2023	81.183	0,52%	65,95	65,51	67,18	67,13
24/05/2023	87.270	-2,65%	68,40	66,41	68,375	66,78
23/05/2023	54.601	-0,22%	68,50	68,215	69,20	68,60
22/05/2023	67.206	-0,19%	69,11	68,12	69,42	68,75