Arcosa Inc (ACA US)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	76.910	1,72%	54,80	54,18	55,32	54,99
28/12/2022	58.721	-2,38%	55,90	53,92	55,83	54,06
27/12/2022	28.927	-0,56%	55,06	55,00	55,87	55,38
23/12/2022	7.977	-0,11%	55,54	54,97	55,4542	55,14
22/12/2022	66.912	-0,07%	54,67	54,10	55,17	55,20
21/12/2022	85.904	-0,74%	55,77	54,78	55,99	55,24
20/12/2022	130.098	0,11%	56,32	55,36	56,47	55,65
19/12/2022	112.443	1,94%	54,72	54,3008	56,13	55,59
16/12/2022	199.640	-1,82%	54,26	53,85	55,469	54,53
15/12/2022	57.732	-3,38%	57,025	55,49	57,025	55,54
14/12/2022	97.934	-0,71%	58,23	57,31	58,38	57,48
13/12/2022	91.713	-2,26%	59,58	57,79	60,57	57,89
12/12/2022	56.541	0,48%	58,54	57,71	59,24	59,23
09/12/2022	54.651	-0,52%	60,82	58,56	61,32	58,95
08/12/2022	32.644	1,68%	58,64	58,53	60,33	59,26
07/12/2022	67.473	-4,22%	60,71	58,24	60,78	58,28
06/12/2022	312.760	-0,59%	61,27	60,62	62,115	60,85
05/12/2022	556.574	-2,84%	61,965	59,645	61,62	61,21
02/12/2022	298.380	0,40%	62,48	61,7236	63,30	63,01
01/12/2022	480.306	2,72%	61,34	60,30	62,845	62,76
30/11/2022	257.862	3,52%	58,57	58,05	61,24	61,10
29/11/2022	249.042	1,25%	57,81	57,80	59,04	59,02
28/11/2022	212.392	-1,79%	59,26	57,42	59,47	58,32
25/11/2022	99.376	0,87%	58,95	59,32	60,21	59,38
24/11/2022	338.798	-1,31%	59,02	58,73	60,11	58,87
23/11/2022	338.798	-1,31%	59,02	58,73	60,11	58,87
22/11/2022	196.496	-1,11%	60,86	59,62	61,06	59,65
21/11/2022	203.834	1,52%	59,75	59,695	60,839	60,32
18/11/2022	209.718	0,51%	59,83	58,65	60,44	59,42
17/11/2022	337.292	-0,15%	58,54	58,245	59,41	59,12
16/11/2022	647.856	-0,74%	59,15	58,50	59,31	59,21
15/11/2022	163.216	1,09%	59,62	58,895	60,34	59,59
14/11/2022	75.111	0,26%	58,06	57,885	59,419	58,95
11/11/2022	113.512	2,07%	57,645	57,05	59,94	58,80
10/11/2022	97.621	3,17%	55,84	57,235	58,35	57,61
09/11/2022	87.775	-0,99%	55,84	55,45	57,0904	55,87
08/11/2022	199.371	-4,87%	57,74	54,48	58,88	56,43
07/11/2022	61.181	-2,27%	60,91	59,15	60,85	59,295
04/11/2022	69.484	-3,87%	62,755	60,27	63,21	60,62
03/11/2022	109.571	0,70%	64,145	56,235	64,07	63,06
02/11/2022	91.281	-3,41%	64,145	62,78	65,24	62,62
01/11/2022	52.821	0,98%	64,84	63,9716	65,175	64,83
31/10/2022	85.319	-0,59%	64,34	63,6957	65,47	64,20
28/10/2022	92.776	3,23%	63,23	63,235	64,63	64,611
27/10/2022	47.296	1,25%	62,63	62,27	63,47	62,59
26/10/2022	55.409	-0,13%	62,70	61,50	63,582	61,82
25/10/2022	54.645	2,64%	61,28	61,14	62,4799	61,90
24/10/2022	32.742	0,57%	60,00	60,05	61,08	60,31
21/10/2022	31.431	2,71%	59,27	58,61	60,56	60,00
20/10/2022	64.207	-2,66%	60,185	57,86	60,36	58,46
19/10/2022	49.819	-2,66%	61,45	59,26	61,28	60,06
18/10/2022	128.157	4,41%	60,56	60,29	62,14	61,61
17/10/2022	113.178	2,95%	58,60	58,225	59,55	59,01
14/10/2022	64.381	-3,62%	59,57	57,05	59,85	57,32
13/10/2022	94.183	1,64%	57,47	56,90	59,84	59,47
12/10/2022	188.988	-6,35%	61,52	58,1473	61,79	58,56
11/10/2022	169.858	2,37%	60,45	60,405	62,849	62,53
10/10/2022	34.407	-0,28%	61,18	61,08	62,20	61,08
07/10/2022	56.567	-1,67%	61,77	61,04	62,13	61,25
06/10/2022	53.414	-0,91%	62,85	61,785	62,85	62,28
05/10/2022	69.437	-1,06%	62,82	62,3304	63,20	62,85
04/10/2022	163.262	4,91%	61,17	61,17	63,825	63,52
03/10/2022	158.141	5,89%	57,18	57,18	60,57	60,55
30/09/2022	160.841	0,94%	56,72	56,5047	58,545	57,181
29/09/2022	73.439	-0,18%	56,27	55,36	56,66	56,66
28/09/2022	117.145	3,48%	54,95	54,85	57,205	56,76
27/09/2022	95.310	1,16%	54,95	54,22	55,54	54,85
26/09/2022	49.122	-0,57%	56,16	54,05	55,77	54,22
23/09/2022	38.423	-4,00%	56,16	53,985	55,6977	54,53
22/09/2022	92.765	-0,86%	56,85	55,93	57,325	56,80
21/09/2022	43.761	-0,16%	58,03	57,15	58,78	57,29
20/09/2022	83.800	-1,26%	57,88	56,725	57,52	57,38
19/09/2022	56.459	3,49%	55,84	56,38	58,52	58,11
16/09/2022	75.088	-1,46%	55,81	55,00	56,27	56,15
15/09/2022	102.365	-0,12%	56,42	56,27	57,13	56,98
14/09/2022	33.605	-0,59%	57,49	56,341	57,19	57,05
13/09/2022	45.512	-3,89%	58,14	57,195	58,845	57,39
12/09/2022	47.297	1,15%	59,23	58,58	59,76	59,71
09/09/2022	27.564	0,14%	59,18	58,61	59,4498	59,03
08/09/2022	53.010	-0,54%	58,31	58,16	59,535	58,95
07/09/2022	99.207	3,60%	58,05	57,33	59,29	59,27
06/09/2022	74.512	1,47%	56,28	55,50	57,45	57,21
05/09/2022	54.176	-1,90%	57,31	55,925	57,68	56,38
02/09/2022	54.176	-1,90%	57,31	55,925	57,68	56,38
01/09/2022	73.264	-1,68%	57,89	57,05	58,39	57,47
31/08/2022	112.180	-2,09%	60,07	58,01	60,00	58,45
30/08/2022	54.906	-2,02%	60,94	59,16	61,28	59,70
29/08/2022	53.643	-1,79%	60,80	60,07	62,07	60,93
26/08/2022	38.141	-3,36%	63,77	61,955	63,84	62,04
25/08/2022	49.056	2,38%	62,50	62,755	64,25	64,20
24/08/2022	39.107	0,37%	62,11	62,46	63,47	62,67
23/08/2022	44.059	0,03%	62,09	62,27	63,40	62,44
22/08/2022	58.624	-2,89%	62,96	61,61	63,8737	62,42
19/08/2022	52.950	-0,20%	63,96	63,48	64,29	64,28
18/08/2022	60.819	1,50%	63,03	63,135	64,72	64,41
17/08/2022	136.978	-1,93%	64,57	63,26	64,3175	63,46
16/08/2022	63.527	-0,44%	64,80	64,63	65,80	64,705
15/08/2022	49.064	0,23%	64,21	63,54	65,13	64,99
12/08/2022	78.753	1,76%	63,88	62,79	65,33	64,84
11/08/2022	58.877	-0,53%	63,96	63,63	64,96	63,72