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
23/10/2024	63.972	0,95%	91,94	91,44	93,20	93,15
22/10/2024	50.512	-1,49%	93,05	92,27	93,33	92,27
21/10/2024	79.802	-1,33%	95,00	93,64	95,00	93,67
18/10/2024	128.907	-1,35%	96,38	94,75	96,38	94,93
17/10/2024	52.322	-0,30%	96,80	95,31	96,80	96,23
16/10/2024	62.904	2,07%	95,71	95,71	97,53	96,52
15/10/2024	76.476	-0,84%	95,18	94,47	96,24	94,56
14/10/2024	39.159	0,73%	94,42	94,42	95,63	95,36
11/10/2024	45.448	1,51%	93,03	93,03	94,99	94,67
10/10/2024	92.383	-0,82%	92,71	91,83	93,26	93,26
09/10/2024	55.453	1,17%	93,18	93,11	94,37	94,03
08/10/2024	51.669	-0,55%	93,88	92,90	94,26	92,94
07/10/2024	54.084	0,16%	92,44	92,44	93,72	93,45
04/10/2024	71.849	2,53%	93,49	92,18	93,49	93,30
03/10/2024	58.875	-0,69%	91,08	90,45	92,04	91,00
02/10/2024	64.077	-1,79%	92,77	91,63	93,08	91,63
01/10/2024	68.895	-1,54%	94,32	92,38	94,40	93,30
30/09/2024	81.147	0,28%	93,78	93,59	94,87	94,76
27/09/2024	60.185	0,46%	95,32	94,08	96,18	94,50
26/09/2024	68.720	0,55%	95,27	94,06	95,66	94,07
25/09/2024	79.473	-0,47%	94,50	93,05	94,50	93,56
24/09/2024	73.522	1,05%	93,63	92,92	94,04	94,00
23/09/2024	64.727	-0,04%	93,86	92,95	94,93	93,02
20/09/2024	678.770	-2,32%	94,33	92,69	95,17	93,06
19/09/2024	92.400	4,36%	94,57	92,56	95,50	95,27
18/09/2024	82.717	-0,71%	91,95	90,76	93,81	91,29
17/09/2024	70.892	1,23%	91,90	91,18	92,82	91,94
16/09/2024	68.241	-0,57%	91,33	89,78	91,50	90,82
13/09/2024	76.333	4,07%	90,28	88,78	91,44	91,34
12/09/2024	69.653	2,94%	85,81	85,18	88,11	87,77
11/09/2024	79.115	3,28%	81,92	80,55	85,36	85,26
10/09/2024	80.776	0,50%	82,31	81,47	82,84	82,55
09/09/2024	79.304	0,44%	81,47	81,17	82,64	82,14
06/09/2024	92.882	-1,54%	82,94	81,64	83,62	81,78
05/09/2024	69.713	-1,24%	84,16	82,39	84,16	83,06
04/09/2024	62.865	-2,47%	86,13	83,93	86,13	84,10
03/09/2024	77.868	-5,75%	90,54	85,78	90,54	86,23
30/08/2024	91.664	1,13%	90,82	89,96	92,02	91,49
29/08/2024	66.309	0,00%	91,51	89,765	91,71	90,47
28/08/2024	64.632	-0,87%	91,11	90,47	92,02	90,47
27/08/2024	84.433	-1,50%	92,88	91,20	92,88	91,26
26/08/2024	122.250	1,36%	92,00	91,98	93,66	92,65
23/08/2024	93.701	4,64%	88,49	88,04	91,75	91,41
22/08/2024	52.706	-0,01%	87,15	86,79	87,72	87,36
21/08/2024	67.009	1,57%	86,63	85,57	87,38	87,37
20/08/2024	93.235	-0,75%	86,41	85,18	87,01	86,02
19/08/2024	115.295	3,60%	83,75	83,75	86,72	86,67
16/08/2024	63.281	-2,20%	85,27	83,30	85,92	83,66
15/08/2024	76.378	2,53%	86,03	83,74	86,03	85,54
14/08/2024	116.972	-0,05%	83,75	82,74	84,13	83,43
13/08/2024	77.108	2,51%	81,88	81,39	83,57	83,47
12/08/2024	104.410	0,12%	83,26	78,82	83,30	81,43
09/08/2024	93.800	-0,94%	82,09	80,90	82,09	81,33
08/08/2024	88.966	3,78%	80,55	80,42	82,76	82,10
07/08/2024	172.393	1,81%	81,58	78,15	81,75	79,11
06/08/2024	143.984	1,87%	75,63	75,12	77,81	77,70
05/08/2024	144.425	-3,60%	75,31	73,01	78,09	76,27
02/08/2024	172.345	-12,98%	86,16	78,96	86,16	79,12
01/08/2024	120.534	-2,14%	92,98	89,34	94,01	90,92
31/07/2024	105.591	1,29%	92,34	92,03	95,39	92,91
30/07/2024	58.212	0,10%	92,54	91,25	93,16	91,73
29/07/2024	52.168	-0,52%	92,41	90,815	93,17	91,64
26/07/2024	54.085	2,66%	91,87	91,04	92,80	92,12
25/07/2024	92.387	1,90%	88,90	87,56	91,45	89,73
24/07/2024	62.537	-4,45%	91,31	87,96	92,18	88,06
23/07/2024	105.161	2,91%	88,84	88,84	92,56	92,16
22/07/2024	129.439	1,27%	89,30	88,00	90,44	89,55
19/07/2024	141.799	-0,64%	89,16	87,69	89,16	88,43
18/07/2024	68.346	-0,78%	89,23	88,63	91,89	89,00
17/07/2024	133.983	-3,35%	91,56	89,64	92,88	89,70
16/07/2024	98.379	5,56%	88,78	88,78	93,06	92,81
15/07/2024	89.051	1,41%	87,70	87,05	88,90	87,92
12/07/2024	67.420	1,68%	86,49	86,37	88,08	86,70
11/07/2024	67.394	3,43%	84,69	84,51	85,67	85,27
10/07/2024	47.599	1,73%	81,35	80,91	82,47	82,44
09/07/2024	46.406	-0,56%	81,21	81,01	81,97	81,04
08/07/2024	42.624	-0,02%	82,00	81,41	82,29	81,50