Arcosa Inc (ACA US)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	47.123	-0,78%	70,06	68,4665	69,89	68,88
18/05/2023	83.591	-0,63%	69,40	68,535	69,645	69,42
17/05/2023	83.311	2,25%	68,37	68,09	70,23	69,86
16/05/2023	97.898	-0,45%	68,57	68,16	68,77	68,32
15/05/2023	40.073	-0,38%	68,89	68,31	69,16	68,63
12/05/2023	87.838	0,64%	68,855	68,02	69,77	68,89
11/05/2023	56.808	-0,83%	68,90	67,915	68,75	68,45
10/05/2023	47.013	1,16%	68,99	68,18	69,34	69,02
09/05/2023	113.955	0,62%	66,99	66,485	69,01	68,23
08/05/2023	74.557	0,91%	68,37	66,7825	68,52	67,81
05/05/2023	74.334	0,67%	67,78	67,14	68,78	67,20
04/05/2023	135.587	-1,24%	67,27	65,13	67,635	66,75
03/05/2023	103.103	-2,48%	69,48	67,37	70,08	67,59
02/05/2023	202.262	-0,20%	69,01	67,66	69,60	69,31
01/05/2023	118.491	2,83%	67,68	67,65	70,955	69,45
28/04/2023	175.374	12,66%	58,69	58,565	68,55	67,54
27/04/2023	62.664	2,78%	58,69	58,565	60,39	59,95
26/04/2023	83.673	-0,58%	57,80	57,90	59,00	58,33
25/04/2023	67.005	-1,35%	59,06	58,63	59,47	58,67
24/04/2023	39.134	-1,51%	60,385	59,42	60,775	59,47
21/04/2023	36.687	0,12%	60,38	59,59	60,61	60,38
20/04/2023	37.575	0,75%	59,82	59,26	60,41	60,31
19/04/2023	48.174	0,10%	59,31	59,35	60,02	59,86
18/04/2023	35.689	-0,55%	60,51	59,23	60,78	59,80
17/04/2023	30.088	0,37%	60,09	59,88	60,61	60,13
14/04/2023	28.791	-0,63%	60,63	59,33	60,795	59,91
13/04/2023	41.921	-0,97%	60,61	60,18	61,17	60,29
12/04/2023	31.992	0,51%	61,18	60,41	61,44	60,93
11/04/2023	101.340	1,35%	60,42	60,005	60,995	60,62
10/04/2023	50.632	1,93%	58,96	59,15	60,30	59,81
06/04/2023	61.058	0,67%	57,68	57,73	58,96	58,68
05/04/2023	214.802	-3,25%	59,51	57,99	59,79	58,29
04/04/2023	76.636	-4,08%	62,02	59,87	62,16	60,25
03/04/2023	76.816	-0,48%	62,97	61,52	62,86	62,81
31/03/2023	78.029	2,45%	62,31	62,19	63,19	63,11
30/03/2023	58.847	0,57%	60,375	60,375	61,72	61,60
29/03/2023	30.043	-0,20%	61,45	60,92	61,62	61,25
28/03/2023	111.973	0,87%	60,45	60,745	61,58	61,37
27/03/2023	57.396	0,33%	61,39	60,81	61,82	60,84
24/03/2023	305.955	-0,75%	60,28	58,74	61,02	60,64
23/03/2023	94.544	1,46%	60,18	60,07	61,91	61,10
22/03/2023	78.155	-3,99%	62,17	60,09	62,57	60,22
21/03/2023	101.560	2,37%	62,00	61,76	63,01	62,72
20/03/2023	96.794	0,39%	61,51	61,03	63,01	61,27
17/03/2023	203.880	-2,40%	61,92	60,08	62,23	61,03
16/03/2023	204.355	5,15%	58,85	58,245	62,78	62,53
15/03/2023	653.816	4,37%	55,61	55,47	59,57	59,47
14/03/2023	700.732	-0,09%	58,35	56,66	58,33	56,98
13/03/2023	223.737	-1,69%	56,73	56,58	58,285	57,03
10/03/2023	95.381	-2,80%	59,07	57,62	59,11	58,01
09/03/2023	37.302	-1,75%	60,75	59,58	61,05	59,68
08/03/2023	62.582	-0,48%	60,63	60,11	61,12	60,74
07/03/2023	93.404	0,10%	61,33	60,64	61,69	61,03
06/03/2023	121.397	-0,93%	61,45	59,78	62,105	60,97
03/03/2023	142.188	0,03%	61,625	61,40	62,69	61,54
02/03/2023	146.054	0,84%	60,44	60,12	61,84	61,52
01/03/2023	95.336	0,68%	60,75	60,37	61,835	61,01
28/02/2023	277.482	-2,93%	62,63	60,56	63,295	60,60
27/02/2023	171.147	-0,76%	63,56	62,11	64,46	62,43
24/02/2023	245.295	9,41%	60,00	59,46	64,015	62,91
23/02/2023	60.958	0,79%	57,01	56,5736	58,16	57,50
22/02/2023	58.409	1,15%	56,765	56,66	57,72	57,05
21/02/2023	73.109	-3,56%	57,72	56,35	57,75	56,40
20/02/2023	49.188	-1,33%	58,85	58,135	59,515	58,48
17/02/2023	49.188	-1,33%	58,85	58,135	59,515	58,48
16/02/2023	47.867	-0,52%	59,04	58,52	60,02	59,27
15/02/2023	52.207	2,16%	57,895	57,85	59,65	59,58
14/02/2023	34.067	0,00%	58,10	57,61	58,94	58,32
13/02/2023	32.709	1,25%	57,83	57,91	58,595	58,32
10/02/2023	24.842	-0,23%	57,33	57,44	57,94	57,60
09/02/2023	28.140	-2,19%	59,15	57,47	59,5733	57,73
08/02/2023	45.869	-0,87%	59,01	58,44	59,54	59,02
07/02/2023	45.339	1,88%	57,99	57,54	59,825	59,54
06/02/2023	34.805	-1,62%	58,95	57,985	59,30	58,44
03/02/2023	54.180	-1,15%	59,995	59,265	60,51	59,40
02/02/2023	65.754	2,02%	59,23	59,035	60,47	60,09
01/02/2023	72.782	-0,62%	59,02	58,38	59,84	58,90
31/01/2023	107.973	1,51%	58,60	58,81	59,43	59,27
30/01/2023	77.466	0,09%	58,40	57,87	58,77	58,39
27/01/2023	66.108	1,04%	57,48	57,27	58,795	58,34
26/01/2023	49.618	2,94%	56,30	55,84	57,725	57,74
25/01/2023	121.070	0,72%	55,20	54,61	56,16	56,09
24/01/2023	52.182	-0,23%	55,77	55,51	56,85	55,69
23/01/2023	61.905	1,69%	54,65	54,855	55,86	55,82
20/01/2023	59.909	-0,25%	56,02	54,54	56,61	54,89
19/01/2023	47.514	-2,29%	56,33	55,02	56,55	55,03
18/01/2023	172.538	-2,34%	58,05	56,07	58,22	56,32
17/01/2023	60.183	-1,72%	58,595	57,65	59,04	57,67
16/01/2023	40.333	0,14%	58,61	57,675	59,04	58,68
13/01/2023	40.333	0,14%	58,61	57,675	59,04	58,68
12/01/2023	51.312	1,49%	57,95	57,34	58,65	58,60
11/01/2023	69.455	4,15%	55,91	55,835	57,81	57,79
10/01/2023	80.544	4,03%	53,475	53,30	55,655	55,49
09/01/2023	211.458	-0,74%	53,81	53,29	54,17	53,34
06/01/2023	116.270	3,13%	53,12	52,705	54,175	53,74
05/01/2023	76.035	-1,94%	52,95	52,04	53,37	52,11
04/01/2023	63.904	-1,61%	54,87	53,06	54,79	53,14
03/01/2023	122.365	-0,61%	54,95	53,85	55,20	54,01
02/01/2023	85.782	-1,18%	54,675	53,33	54,48	54,34
30/12/2022	85.782	-1,18%	54,675	53,33	54,48	54,34