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 >
04/06/2025	59.418	-0,31%	88,04	87,665	88,52	87,76
03/06/2025	52.971	1,97%	86,43	86,15	88,11	88,03
02/06/2025	60.544	0,07%	86,06	84,81	86,49	86,33
30/05/2025	97.720	0,06%	85,96	85,55	86,69	86,27
29/05/2025	48.907	0,19%	86,78	85,64	86,78	86,22
28/05/2025	60.971	-1,85%	87,78	85,89	87,78	86,06
27/05/2025	124.012	3,54%	85,82	85,63	87,795	87,68
23/05/2025	67.148	-0,11%	83,07	83,07	85,12	84,68
22/05/2025	55.827	-0,52%	84,90	84,20	85,40	84,77
21/05/2025	64.190	-2,45%	86,22	85,10	87,03	85,21
20/05/2025	55.069	-0,58%	87,28	87,28	88,08	87,35
19/05/2025	79.023	-1,27%	86,94	86,94	88,23	87,86
16/05/2025	107.202	0,80%	88,63	87,975	89,23	88,99
15/05/2025	79.873	-0,32%	87,91	87,91	88,90	88,28
14/05/2025	104.333	-2,14%	90,20	88,42	90,20	88,56
13/05/2025	87.233	-0,03%	90,96	90,19	91,31	90,50
12/05/2025	113.488	4,06%	91,17	89,10	91,17	90,53
09/05/2025	98.809	0,22%	86,97	86,08	87,20	87,00
08/05/2025	110.391	5,80%	82,85	82,85	87,245	86,81
07/05/2025	137.278	-4,56%	88,20	81,61	88,20	82,05
06/05/2025	173.438	2,32%	83,18	83,18	86,31	85,97
05/05/2025	90.631	-0,08%	83,10	83,10	84,78	84,02
02/05/2025	62.094	2,49%	82,82	82,82	84,69	84,09
01/05/2025	78.869	2,47%	81,13	81,13	83,11	82,05
30/04/2025	129.722	-0,06%	79,21	78,14	80,42	80,07
29/04/2025	63.791	-0,06%	79,97	79,24	80,69	80,12
28/04/2025	68.142	-0,09%	79,52	79,36	80,965	80,17
25/04/2025	59.893	-0,32%	79,50	79,50	80,60	80,24
24/04/2025	62.518	2,85%	78,09	78,09	80,75	80,50
23/04/2025	84.173	2,01%	79,74	78,24	81,00	78,27
22/04/2025	102.169	2,32%	77,37	75,34	77,37	76,73
21/04/2025	95.554	-3,10%	76,86	73,98	76,86	74,99
17/04/2025	227.226	0,43%	76,75	76,75	78,06	77,39
16/04/2025	76.344	-0,57%	77,01	76,12	77,97	77,06
15/04/2025	59.466	-0,59%	77,93	77,48	78,90	77,50
14/04/2025	84.387	1,10%	78,36	76,47	78,73	77,96
11/04/2025	78.178	2,39%	75,12	74,46	77,39	77,11
10/04/2025	136.373	-3,70%	75,01	73,54	76,23	75,31
09/04/2025	183.693	10,67%	69,92	69,49	79,02	78,20
08/04/2025	139.649	-1,62%	73,95	69,58	74,085	70,66
07/04/2025	128.707	-0,79%	69,85	69,29	75,27	71,82
04/04/2025	155.085	-4,04%	72,27	69,85	72,90	72,39
03/04/2025	117.353	-7,34%	76,75	75,12	77,34	75,44
02/04/2025	130.634	4,16%	77,04	77,04	81,57	81,42
01/04/2025	121.070	1,36%	77,15	75,985	78,305	78,17
31/03/2025	147.126	-3,56%	78,62	75,90	78,62	77,12
28/03/2025	94.967	-2,33%	81,67	79,81	81,67	79,97
27/03/2025	133.545	0,64%	81,08	80,45	82,18	81,88
26/03/2025	87.081	-1,24%	82,38	80,80	82,97	81,36
25/03/2025	133.432	0,65%	81,68	80,97	82,855	82,38
24/03/2025	85.714	2,75%	81,08	81,08	81,96	81,85
21/03/2025	374.943	-0,92%	79,35	78,61	79,75	79,66
20/03/2025	97.804	-1,74%	80,40	80,17	81,97	80,40
19/03/2025	104.665	2,07%	80,02	79,83	81,88	81,82
18/03/2025	98.003	-1,33%	80,16	79,15	80,68	80,16
17/03/2025	97.811	0,68%	79,92	79,25	81,54	81,24
14/03/2025	96.258	2,45%	79,92	78,93	80,86	80,69
13/03/2025	87.908	-1,69%	80,68	78,44	80,68	78,76
12/03/2025	117.415	-1,71%	82,58	79,92	82,58	80,11
11/03/2025	150.607	3,76%	79,82	79,53	82,29	81,50
10/03/2025	142.378	-1,28%	78,05	77,50	79,14	78,55
07/03/2025	135.386	-2,28%	80,95	78,11	80,95	79,57
06/03/2025	115.031	-1,11%	82,00	80,34	83,03	81,43
05/03/2025	142.280	3,52%	79,90	79,64	82,71	82,34
04/03/2025	171.224	-2,29%	79,68	78,00	80,95	79,54
03/03/2025	169.888	-2,96%	83,57	81,06	83,86	81,40
28/02/2025	206.356	-8,41%	85,81	79,06	85,82	83,88
27/02/2025	106.543	-1,92%	93,34	91,24	93,89	91,58
26/02/2025	86.070	0,48%	93,11	93,11	95,18	93,37
25/02/2025	90.445	0,84%	92,79	91,92	94,25	92,92
24/02/2025	109.315	-0,87%	93,39	91,93	93,65	92,15
21/02/2025	105.933	-3,87%	98,53	92,60	98,53	92,96
20/02/2025	86.286	-1,89%	98,59	96,48	98,59	96,70
19/02/2025	83.966	-1,92%	99,10	98,07	99,43	98,56
18/02/2025	75.648	0,39%	100,54	99,57	101,07	100,49
17/02/2025	56.271	0,00%	101,10	98,82	101,36	100,10
14/02/2025	56.271	-0,43%	101,10	98,82	101,36	100,10
13/02/2025	70.878	0,53%	100,73	99,72	101,48	100,53
12/02/2025	94.608	-1,86%	98,80	98,80	100,87	100,00
11/02/2025	57.884	-0,42%	101,44	101,21	102,32	101,90
10/02/2025	57.213	0,62%	102,36	101,73	103,00	102,33
07/02/2025	88.210	-1,77%	103,69	101,37	103,83	101,70
06/02/2025	70.876	0,86%	103,01	102,25	103,58	103,53
05/02/2025	99.238	1,27%	102,31	102,29	103,55	102,65
04/02/2025	86.404	1,36%	99,75	99,75	102,03	101,36
03/02/2025	97.689	-1,28%	98,55	98,55	100,795	100,00
31/01/2025	154.606	-0,37%	101,78	100,21	102,23	101,30
30/01/2025	109.334	2,66%	100,46	100,37	102,83	101,68
29/01/2025	51.470	0,94%	98,13	98,13	100,13	99,05
28/01/2025	64.042	1,00%	97,84	96,60	98,46	98,13
27/01/2025	109.310	-3,07%	98,51	96,93	99,14	97,16
24/01/2025	69.988	-0,14%	100,04	98,90	100,32	100,24
23/01/2025	67.037	0,24%	99,51	98,93	100,52	100,38
22/01/2025	74.896	-0,61%	100,80	99,69	101,86	100,14
21/01/2025	74.126	2,86%	99,60	99,60	101,57	100,75
20/01/2025	247.185	0,00%	98,50	97,16	98,55	97,95
17/01/2025	247.185	0,96%	98,50	97,16	98,55	97,95
16/01/2025	72.488	-1,09%	97,94	96,54	98,23	97,02
15/01/2025	96.436	2,04%	98,66	97,485	98,775	98,09
14/01/2025	83.968	3,41%	93,78	93,78	96,46	96,13