Arm Holdings PLC ADR (ARM)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21/09/2026 |
3.297.226 |
17,16%
|
294,22
|
293,66
|
324,15
|
322,90
|
| 18/09/2026 |
3.250.760 |
4,04%
|
269,99
|
261,655
|
275,78
|
275,61
|
| 17/09/2026 |
1.505.327 |
8,57%
|
262,00
|
256,00
|
266,72
|
264,90
|
| 16/09/2026 |
698.493 |
0,89%
|
247,00
|
240,45
|
252,60
|
243,98
|
| 15/09/2026 |
939.230 |
1,18%
|
242,00
|
240,685
|
253,13
|
241,83
|
| 14/09/2026 |
1.847.013 |
-9,74%
|
241,79
|
238,14
|
249,18
|
239,01
|
| 11/09/2026 |
1.358.931 |
4,17%
|
257,15
|
253,32
|
267,69
|
264,79
|
| 10/09/2026 |
1.366.211 |
-3,80%
|
252,20
|
251,29
|
257,89
|
254,18
|
| 09/09/2026 |
858.153 |
1,03%
|
261,84
|
261,50
|
274,65
|
264,23
|
| 08/09/2026 |
1.275.370 |
3,74%
|
261,33
|
254,75
|
267,73
|
261,53
|
| 04/09/2026 |
1.291.042 |
3,92%
|
248,82
|
247,52
|
255,69
|
252,09
|
| 03/09/2026 |
1.029.845 |
3,29%
|
230,62
|
225,51
|
244,00
|
242,59
|
| 02/09/2026 |
753.398 |
0,02%
|
234,49
|
229,39
|
236,33
|
234,86
|
| 01/09/2026 |
934.741 |
-2,93%
|
233,64
|
229,40
|
235,98
|
234,82
|
| 31/08/2026 |
669.190 |
1,20%
|
239,00
|
238,26
|
243,69
|
241,91
|
| 28/08/2026 |
1.204.824 |
-6,33%
|
250,99
|
238,72
|
251,69
|
239,05
|
| 27/08/2026 |
1.134.770 |
1,65%
|
255,33
|
249,60
|
267,42
|
255,21
|
| 26/08/2026 |
907.559 |
3,93%
|
240,26
|
238,67
|
252,91
|
251,06
|
| 25/08/2026 |
1.086.929 |
1,16%
|
244,81
|
240,42
|
247,89
|
241,56
|
| 24/08/2026 |
1.168.142 |
-1,87%
|
236,89
|
233,93
|
240,245
|
238,78
|
| 21/08/2026 |
1.052.190 |
-2,95%
|
253,46
|
242,67
|
255,55
|
243,32
|
| 20/08/2026 |
775.933 |
0,55%
|
246,40
|
242,28
|
251,23
|
250,72
|
| 19/08/2026 |
1.114.360 |
-1,57%
|
257,00
|
241,55
|
267,75
|
249,34
|
| 18/08/2026 |
1.770.758 |
-6,67%
|
256,81
|
247,60
|
258,32
|
253,32
|
| 17/08/2026 |
1.054.304 |
-2,87%
|
285,00
|
271,285
|
287,12
|
271,43
|
| 14/08/2026 |
630.609 |
0,28%
|
278,23
|
274,46
|
281,57
|
279,44
|
| 13/08/2026 |
1.257.559 |
2,49%
|
266,91
|
266,50
|
290,21
|
278,65
|
| 12/08/2026 |
896.211 |
1,09%
|
279,96
|
266,89
|
280,05
|
271,87
|
| 11/08/2026 |
1.024.041 |
0,40%
|
273,10
|
265,60
|
273,25
|
268,93
|
| 10/08/2026 |
990.494 |
-5,21%
|
282,44
|
267,40
|
282,57
|
267,85
|
| 07/08/2026 |
1.043.046 |
-1,43%
|
298,15
|
275,00
|
299,00
|
282,57
|
| 06/08/2026 |
1.218.665 |
4,41%
|
268,00
|
267,95
|
295,57
|
286,68
|
| 05/08/2026 |
1.135.243 |
-2,13%
|
275,00
|
268,91
|
281,34
|
274,58
|
| 04/08/2026 |
2.924.914 |
17,36%
|
253,97
|
251,43
|
283,18
|
280,56
|
| 03/08/2026 |
1.558.459 |
-0,26%
|
229,47
|
219,72
|
241,87
|
239,06
|
| 31/07/2026 |
1.865.044 |
-0,77%
|
259,39
|
239,26
|
261,80
|
239,69
|
| 30/07/2026 |
3.491.700 |
7,40%
|
259,79
|
232,74
|
268,48
|
241,54
|
| 29/07/2026 |
2.788.183 |
-8,11%
|
242,00
|
222,71
|
243,01
|
224,89
|
| 28/07/2026 |
1.597.405 |
-8,11%
|
252,99
|
240,57
|
253,61
|
244,74
|
| 27/07/2026 |
1.172.899 |
2,43%
|
262,02
|
251,62
|
268,06
|
266,33
|
| 24/07/2026 |
1.372.007 |
-8,14%
|
282,50
|
258,60
|
288,47
|
260,01
|
| 23/07/2026 |
1.109.958 |
-0,13%
|
275,00
|
274,79
|
284,00
|
283,04
|
| 22/07/2026 |
771.231 |
-2,18%
|
279,61
|
279,61
|
288,37
|
283,40
|
| 21/07/2026 |
1.484.258 |
7,46%
|
285,02
|
274,79
|
293,96
|
289,73
|
| 20/07/2026 |
844.420 |
0,91%
|
272,00
|
268,06
|
277,40
|
269,61
|
| 17/07/2026 |
1.783.184 |
1,98%
|
249,62
|
243,26
|
272,84
|
267,19
|
| 16/07/2026 |
2.283.765 |
-5,41%
|
268,39
|
252,61
|
268,39
|
262,01
|
| 15/07/2026 |
1.532.910 |
-1,48%
|
280,21
|
265,32
|
288,30
|
277,01
|
| 14/07/2026 |
2.098.220 |
-5,96%
|
309,30
|
276,26
|
310,02
|
281,17
|
| 13/07/2026 |
1.443.414 |
-7,55%
|
310,00
|
293,58
|
310,00
|
298,99
|
| 10/07/2026 |
875.644 |
-1,37%
|
323,51
|
317,88
|
328,06
|
323,39
|
| 09/07/2026 |
2.249.143 |
9,20%
|
318,68
|
311,15
|
339,26
|
327,87
|
| 08/07/2026 |
1.589.654 |
-0,06%
|
297,86
|
290,52
|
311,15
|
300,24
|
| 07/07/2026 |
1.879.720 |
-6,77%
|
305,93
|
293,99
|
314,90
|
300,43
|
| 06/07/2026 |
1.372.093 |
2,21%
|
325,00
|
321,78
|
338,04
|
322,24
|
| 02/07/2026 |
2.528.139 |
-6,58%
|
337,07
|
309,85
|
358,32
|
315,28
|
| 01/07/2026 |
1.528.890 |
-4,82%
|
341,38
|
332,00
|
345,52
|
337,47
|
| 30/06/2026 |
1.755.743 |
3,20%
|
349,39
|
342,51
|
361,60
|
354,57
|
| 29/06/2026 |
2.216.055 |
2,79%
|
336,20
|
303,74
|
346,09
|
343,58
|
| 26/06/2026 |
2.408.803 |
-3,87%
|
335,73
|
327,00
|
339,725
|
334,27
|
| 25/06/2026 |
2.372.413 |
-3,17%
|
379,34
|
339,59
|
379,34
|
347,71
|
| 24/06/2026 |
2.186.083 |
-2,00%
|
372,31
|
344,40
|
374,56
|
359,08
|
| 23/06/2026 |
3.475.171 |
-10,14%
|
370,00
|
363,00
|
389,80
|
366,39
|
| 22/06/2026 |
2.265.041 |
-7,22%
|
440,50
|
402,05
|
444,37
|
407,72
|
| 18/06/2026 |
14.950.595 |
4,91%
|
441,75
|
423,835
|
452,54
|
439,46
|
| 17/06/2026 |
2.753.794 |
5,69%
|
412,00
|
400,28
|
444,52
|
418,88
|
| 16/06/2026 |
3.045.107 |
-3,93%
|
399,62
|
396,00
|
428,60
|
396,34
|
| 15/06/2026 |
3.250.601 |
8,33%
|
390,37
|
369,39
|
415,99
|
412,55
|
| 12/06/2026 |
3.733.514 |
11,27%
|
353,39
|
350,04
|
385,73
|
380,81
|
| 11/06/2026 |
2.531.091 |
11,32%
|
315,00
|
310,54
|
344,59
|
342,23
|
| 10/06/2026 |
2.436.657 |
-5,37%
|
314,47
|
304,32
|
332,03
|
307,43
|
| 09/06/2026 |
3.196.367 |
-6,22%
|
362,21
|
298,38
|
362,42
|
324,86
|
| 08/06/2026 |
2.057.209 |
1,01%
|
354,00
|
339,31
|
364,22
|
346,39
|
| 05/06/2026 |
4.045.052 |
-12,84%
|
370,00
|
337,60
|
373,74
|
342,93
|
| 04/06/2026 |
2.788.235 |
-4,47%
|
380,41
|
367,69
|
397,22
|
393,44
|
| 03/06/2026 |
2.995.691 |
2,26%
|
407,50
|
373,89
|
417,33
|
411,83
|
| 02/06/2026 |
3.970.672 |
-1,50%
|
400,57
|
388,00
|
427,65
|
402,71
|
| 01/06/2026 |
4.872.667 |
15,73%
|
389,81
|
381,36
|
421,14
|
408,85
|
| 29/05/2026 |
2.557.864 |
5,37%
|
339,00
|
337,45
|
356,40
|
353,29
|
| 28/05/2026 |
3.289.683 |
10,76%
|
310,80
|
308,86
|
349,07
|
335,27
|
| 27/05/2026 |
2.351.368 |
-5,76%
|
320,47
|
300,88
|
323,68
|
302,71
|
| 26/05/2026 |
2.776.117 |
4,80%
|
317,52
|
300,00
|
324,90
|
321,22
|
| 22/05/2026 |
3.200.146 |
2,78%
|
289,13
|
288,37
|
314,99
|
306,51
|
| 21/05/2026 |
5.426.939 |
16,16%
|
267,56
|
266,47
|
298,69
|
298,23
|
| 20/05/2026 |
4.784.861 |
15,05%
|
226,54
|
226,54
|
259,35
|
256,73
|
| 19/05/2026 |
2.577.782 |
3,73%
|
209,09
|
206,49
|
226,84
|
223,15
|
| 18/05/2026 |
2.202.720 |
2,85%
|
209,79
|
203,43
|
215,50
|
215,12
|
| 15/05/2026 |
2.550.302 |
-8,46%
|
214,68
|
208,50
|
216,555
|
209,16
|
| 14/05/2026 |
2.140.691 |
3,30%
|
217,84
|
213,30
|
228,68
|
228,50
|
| 13/05/2026 |
1.982.109 |
6,39%
|
212,00
|
207,87
|
222,30
|
221,21
|
| 12/05/2026 |
2.150.169 |
-2,22%
|
205,00
|
200,97
|
216,47
|
207,92
|
| 11/05/2026 |
2.594.391 |
-0,29%
|
207,19
|
206,62
|
215,47
|
212,65
|
| 08/05/2026 |
2.848.798 |
-0,02%
|
217,00
|
211,00
|
221,94
|
213,27
|
| 07/05/2026 |
4.724.376 |
-10,11%
|
222,00
|
210,23
|
232,23
|
213,31
|
| 06/05/2026 |
6.061.726 |
13,63%
|
232,00
|
220,10
|
239,50
|
237,30
|
| 05/05/2026 |
1.902.531 |
2,75%
|
210,00
|
204,38
|
214,32
|
208,84
|
| 04/05/2026 |
1.536.747 |
-3,75%
|
212,50
|
198,385
|
215,08
|
203,26
|
| 01/05/2026 |
1.139.992 |
0,41%
|
208,15
|
207,31
|
216,32
|
211,18
|
| 30/04/2026 |
1.886.815 |
4,28%
|
204,00
|
200,28
|
215,18
|
210,32
|
| 29/04/2026 |
1.558.798 |
1,53%
|
202,71
|
193,94
|
203,40
|
201,69
|
