Arcosa Inc (ACA US)
Exportar para Excel
| << < 1 2 3 4 5 |
| 13/01/2025 |
83.781 |
0,73%
|
91,01
|
90,99
|
93,29
|
92,96
|
| 10/01/2025 |
86.263 |
-2,84%
|
93,09
|
91,61
|
93,09
|
92,29
|
| 09/01/2025 |
91.975 |
-0,54%
|
94,58
|
93,40
|
95,655
|
94,99
|
| 08/01/2025 |
92.980 |
-0,09%
|
94,50
|
93,65
|
95,56
|
94,99
|
| 07/01/2025 |
84.376 |
-2,52%
|
97,92
|
94,64
|
97,92
|
95,08
|
| 06/01/2025 |
63.655 |
-1,00%
|
99,01
|
97,51
|
99,81
|
97,54
|
| 03/01/2025 |
64.530 |
1,93%
|
96,85
|
96,50
|
98,87
|
98,53
|
| 02/01/2025 |
63.187 |
-0,08%
|
97,23
|
95,75
|
98,18
|
96,66
|
| 31/12/2024 |
58.042 |
-0,53%
|
97,67
|
96,73
|
98,13
|
96,74
|
| 30/12/2024 |
51.637 |
-1,29%
|
97,81
|
96,58
|
98,225
|
97,26
|
| 27/12/2024 |
66.124 |
-1,62%
|
99,06
|
97,95
|
99,61
|
98,53
|
| 26/12/2024 |
40.550 |
0,13%
|
99,25
|
99,25
|
100,67
|
100,15
|
| 24/12/2024 |
26.121 |
1,62%
|
98,89
|
98,14
|
100,05
|
100,02
|
| 23/12/2024 |
69.686 |
-0,93%
|
98,80
|
98,08
|
99,27
|
98,43
|
| 20/12/2024 |
317.688 |
0,27%
|
97,51
|
96,83
|
101,82
|
99,35
|
| 19/12/2024 |
132.082 |
-1,68%
|
102,35
|
98,49
|
102,35
|
99,08
|
| 18/12/2024 |
132.965 |
-5,64%
|
107,95
|
100,24
|
107,95
|
100,77
|
| 17/12/2024 |
110.413 |
-0,97%
|
106,76
|
105,00
|
106,93
|
106,79
|
| 16/12/2024 |
77.183 |
-1,19%
|
108,63
|
107,79
|
109,13
|
107,84
|
| 13/12/2024 |
87.286 |
1,06%
|
108,21
|
108,045
|
110,97
|
109,14
|
| 12/12/2024 |
62.056 |
0,03%
|
107,44
|
107,26
|
108,54
|
108,00
|
| 11/12/2024 |
106.359 |
0,85%
|
108,52
|
107,48
|
109,08
|
107,97
|
| 10/12/2024 |
98.988 |
-0,13%
|
106,73
|
106,095
|
107,89
|
107,06
|
| 09/12/2024 |
69.034 |
-1,06%
|
108,94
|
107,16
|
109,25
|
107,20
|
| 06/12/2024 |
77.267 |
1,13%
|
108,48
|
107,17
|
108,48
|
108,35
|
| 05/12/2024 |
53.115 |
-1,45%
|
108,19
|
107,07
|
108,32
|
107,14
|
| 04/12/2024 |
86.035 |
-0,07%
|
108,80
|
108,27
|
109,62
|
108,72
|
| 03/12/2024 |
71.202 |
0,21%
|
108,94
|
108,49
|
109,58
|
108,80
|
| 02/12/2024 |
80.464 |
-0,06%
|
109,07
|
107,98
|
109,50
|
108,57
|
| 29/11/2024 |
55.089 |
1,18%
|
108,62
|
108,37
|
109,58
|
108,64
|
| 28/11/2024 |
66.728 |
0,00%
|
110,02
|
107,14
|
110,172
|
107,37
|
| 27/11/2024 |
81.439 |
-1,34%
|
109,24
|
107,26
|
109,71
|
107,37
|
| 26/11/2024 |
66.823 |
-2,46%
|
111,25
|
108,37
|
111,25
|
108,83
|
| 25/11/2024 |
127.550 |
0,90%
|
111,46
|
110,90
|
113,43
|
111,57
|
| 22/11/2024 |
87.083 |
2,07%
|
108,78
|
108,78
|
111,10
|
110,58
|
| 21/11/2024 |
101.533 |
2,37%
|
106,96
|
106,96
|
109,51
|
108,34
|
| 20/11/2024 |
59.176 |
0,84%
|
105,15
|
103,87
|
105,90
|
105,83
|
| 19/11/2024 |
89.420 |
1,25%
|
102,07
|
102,07
|
105,18
|
104,95
|
| 18/11/2024 |
86.083 |
2,23%
|
101,85
|
101,40
|
103,87
|
103,65
|
| 15/11/2024 |
111.910 |
-2,20%
|
104,08
|
101,25
|
104,08
|
101,39
|
| 14/11/2024 |
78.842 |
0,47%
|
103,67
|
102,33
|
104,285
|
103,67
|
| 13/11/2024 |
79.866 |
-0,39%
|
104,45
|
102,48
|
104,835
|
103,18
|
| 12/11/2024 |
85.645 |
-2,50%
|
106,00
|
103,15
|
106,48
|
103,58
|
| 11/11/2024 |
83.332 |
0,49%
|
107,40
|
105,12
|
107,64
|
106,24
|
| 08/11/2024 |
96.220 |
1,79%
|
104,06
|
104,06
|
106,33
|
105,72
|
| 07/11/2024 |
127.616 |
0,68%
|
102,90
|
102,82
|
105,70
|
103,86
|
| 06/11/2024 |
166.261 |
4,57%
|
105,20
|
100,80
|
105,96
|
103,16
|
| 05/11/2024 |
96.425 |
3,13%
|
95,04
|
95,04
|
98,96
|
98,65
|
| 04/11/2024 |
111.722 |
2,10%
|
93,08
|
93,08
|
96,12
|
95,66
|
| 01/11/2024 |
88.529 |
0,05%
|
93,85
|
93,58
|
94,74
|
93,69
|
| 31/10/2024 |
120.190 |
-1,60%
|
93,99
|
93,62
|
96,06
|
93,64
|
| 30/10/2024 |
106.940 |
0,92%
|
94,14
|
94,14
|
96,67
|
95,16
|
| 29/10/2024 |
85.354 |
-1,18%
|
94,88
|
93,54
|
94,88
|
94,29
|
| 28/10/2024 |
67.212 |
1,64%
|
95,52
|
95,20
|
96,80
|
95,42
|
| 25/10/2024 |
66.845 |
0,07%
|
94,34
|
93,36
|
95,02
|
93,88
|
| 24/10/2024 |
100.733 |
0,71%
|
93,25
|
92,16
|
94,03
|
93,81
|
| 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
|
