Arm Holdings PLC ADR (ARM)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 09/02/2026 |
1.898.164 |
0,74%
|
119,99
|
118,25
|
125,24
|
124,61
|
| 06/02/2026 |
4.681.241 |
11,56%
|
112,98
|
112,90
|
124,28
|
123,70
|
| 05/02/2026 |
6.450.517 |
5,70%
|
104,00
|
100,03
|
115,09
|
110,88
|
| 04/02/2026 |
3.416.481 |
0,33%
|
105,00
|
103,00
|
108,18
|
104,90
|
| 03/02/2026 |
2.185.960 |
-2,23%
|
108,00
|
101,57
|
109,28
|
104,55
|
| 02/02/2026 |
1.499.375 |
1,49%
|
104,97
|
104,84
|
108,12
|
106,93
|
| 30/01/2026 |
1.685.231 |
-2,83%
|
107,09
|
105,05
|
108,00
|
105,36
|
| 29/01/2026 |
2.011.943 |
-1,39%
|
110,00
|
104,11
|
110,40
|
108,43
|
| 28/01/2026 |
2.232.766 |
-4,28%
|
115,00
|
109,075
|
115,46
|
109,96
|
| 27/01/2026 |
1.439.065 |
0,13%
|
116,15
|
114,27
|
117,39
|
114,88
|
| 26/01/2026 |
1.128.751 |
-1,15%
|
116,36
|
114,09
|
116,43
|
114,73
|
| 23/01/2026 |
2.126.158 |
-2,63%
|
120,88
|
114,58
|
121,675
|
116,07
|
| 22/01/2026 |
4.271.878 |
4,63%
|
120,34
|
118,71
|
123,50
|
119,20
|
| 21/01/2026 |
3.626.072 |
6,30%
|
111,17
|
111,17
|
117,24
|
113,92
|
| 20/01/2026 |
2.273.363 |
1,31%
|
104,75
|
104,52
|
110,74
|
107,17
|
| 16/01/2026 |
1.693.549 |
0,64%
|
106,66
|
105,19
|
107,94
|
105,78
|
| 15/01/2026 |
1.850.834 |
0,11%
|
108,13
|
104,96
|
108,885
|
105,11
|
| 14/01/2026 |
1.963.977 |
-2,64%
|
106,49
|
102,01
|
106,49
|
104,99
|
| 13/01/2026 |
2.122.548 |
-2,97%
|
108,96
|
105,97
|
111,75
|
107,84
|
| 12/01/2026 |
1.234.874 |
-0,58%
|
110,94
|
109,25
|
111,61
|
111,14
|
| 09/01/2026 |
1.569.905 |
-1,14%
|
113,91
|
109,55
|
113,91
|
111,79
|
| 08/01/2026 |
1.445.071 |
-2,25%
|
115,82
|
110,57
|
116,10
|
113,08
|
| 07/01/2026 |
1.268.043 |
0,13%
|
114,93
|
114,00
|
117,18
|
115,68
|
| 06/01/2026 |
927.553 |
-0,50%
|
117,60
|
115,00
|
117,95
|
115,53
|
| 20/11/2025 |
1.361.725 |
-3,26%
|
142,28
|
131,85
|
143,30
|
132,53
|
| 19/11/2025 |
1.087.519 |
0,70%
|
137,60
|
134,97
|
138,56
|
136,99
|
| 18/11/2025 |
1.231.185 |
-3,01%
|
137,78
|
133,24
|
139,24
|
136,04
|
| 17/11/2025 |
935.796 |
0,35%
|
139,63
|
138,21
|
143,75
|
140,26
|
| 14/11/2025 |
1.076.404 |
-0,38%
|
136,75
|
135,24
|
143,745
|
139,77
|
| 13/11/2025 |
1.719.960 |
-5,67%
|
147,00
|
138,38
|
147,60
|
140,31
|
| 12/11/2025 |
770.759 |
-0,66%
|
151,35
|
146,85
|
152,09
|
148,75
|
| 11/11/2025 |
1.131.877 |
-3,29%
|
153,00
|
146,73
|
153,00
|
149,74
|
| 10/11/2025 |
907.144 |
1,61%
|
158,85
|
154,56
|
159,20
|
154,84
|
| 07/11/2025 |
1.426.253 |
-3,71%
|
154,74
|
146,30
|
155,23
|
152,38
|
| 06/11/2025 |
1.858.060 |
-1,21%
|
167,00
|
155,21
|
167,01
|
158,25
|
| 05/11/2025 |
2.040.343 |
-0,34%
|
158,74
|
156,50
|
164,30
|
160,19
|
| 04/11/2025 |
1.117.122 |
-4,71%
|
162,00
|
160,40
|
166,00
|
160,73
|
| 03/11/2025 |
586.228 |
-0,67%
|
171,49
|
168,37
|
173,50
|
168,68
|
| 31/10/2025 |
1.033.772 |
2,64%
|
168,50
|
167,00
|
171,88
|
169,82
|
| 30/10/2025 |
842.292 |
-2,90%
|
168,50
|
165,35
|
168,85
|
165,45
|
| 29/10/2025 |
947.823 |
-1,56%
|
175,27
|
169,37
|
177,00
|
170,39
|
| 28/10/2025 |
835.041 |
-3,10%
|
178,01
|
172,96
|
179,00
|
173,09
|
| 27/10/2025 |
1.611.024 |
4,65%
|
174,27
|
174,27
|
183,16
|
178,62
|
| 24/10/2025 |
948.389 |
2,45%
|
170,20
|
169,76
|
174,37
|
170,68
|
| 23/10/2025 |
885.235 |
0,54%
|
164,56
|
164,28
|
169,20
|
166,60
|
| 22/10/2025 |
1.322.910 |
-2,17%
|
168,06
|
160,92
|
170,75
|
165,71
|
| 21/10/2025 |
1.130.205 |
-1,24%
|
170,48
|
167,06
|
173,83
|
169,38
|
| 20/10/2025 |
1.009.561 |
3,56%
|
167,50
|
167,49
|
173,04
|
171,50
|
| 17/10/2025 |
1.003.682 |
-3,26%
|
169,73
|
163,66
|
169,73
|
165,61
|
| 16/10/2025 |
1.238.662 |
0,30%
|
174,00
|
168,65
|
175,93
|
171,19
|
| 15/10/2025 |
1.789.717 |
1,49%
|
172,00
|
167,11
|
174,00
|
170,67
|
| 14/10/2025 |
2.871.989 |
-2,20%
|
171,41
|
167,56
|
180,32
|
168,16
|
| 13/10/2025 |
3.025.946 |
11,07%
|
160,95
|
157,01
|
175,00
|
171,94
|
| 10/10/2025 |
2.496.210 |
-9,29%
|
171,00
|
153,25
|
171,49
|
154,81
|
| 09/10/2025 |
2.485.001 |
2,33%
|
164,50
|
161,26
|
171,84
|
170,66
|
| 08/10/2025 |
2.931.650 |
4,66%
|
158,42
|
156,57
|
168,51
|
166,77
|
| 07/10/2025 |
1.600.557 |
2,00%
|
157,00
|
154,36
|
161,00
|
159,345
|
| 06/10/2025 |
1.603.330 |
2,35%
|
155,44
|
154,78
|
160,51
|
156,22
|
| 03/10/2025 |
846.148 |
0,33%
|
152,88
|
150,69
|
154,54
|
152,64
|
| 02/10/2025 |
1.061.114 |
1,17%
|
151,00
|
149,44
|
152,50
|
152,145
|
| 01/10/2025 |
2.299.662 |
6,28%
|
142,41
|
142,41
|
151,23
|
150,38
|
| 30/09/2025 |
750.116 |
1,21%
|
140,00
|
138,49
|
141,66
|
141,49
|
| 29/09/2025 |
943.240 |
0,13%
|
141,22
|
139,39
|
142,30
|
139,80
|
| 26/09/2025 |
793.992 |
-0,73%
|
141,00
|
137,65
|
141,00
|
139,62
|
| 25/09/2025 |
1.174.687 |
-2,53%
|
141,98
|
138,00
|
142,65
|
140,65
|
| 24/09/2025 |
1.143.581 |
2,35%
|
142,01
|
141,45
|
146,00
|
144,30
|
| 23/09/2025 |
1.339.330 |
-2,42%
|
145,41
|
140,35
|
146,135
|
140,99
|
| 22/09/2025 |
1.442.744 |
1,10%
|
142,00
|
141,42
|
145,50
|
144,48
|
| 19/09/2025 |
2.499.238 |
-2,48%
|
145,57
|
142,38
|
145,79
|
142,91
|
| 18/09/2025 |
2.863.397 |
-4,45%
|
147,13
|
142,00
|
149,20
|
146,54
|
| 17/09/2025 |
770.067 |
-0,31%
|
153,00
|
150,11
|
154,60
|
153,37
|
| 16/09/2025 |
737.373 |
-0,01%
|
153,76
|
152,53
|
155,80
|
153,85
|
| 15/09/2025 |
721.455 |
2,14%
|
151,25
|
151,08
|
154,97
|
153,86
|
| 12/09/2025 |
961.139 |
-2,62%
|
155,24
|
149,02
|
155,55
|
150,64
|
| 11/09/2025 |
2.020.170 |
0,36%
|
153,00
|
152,99
|
158,875
|
154,70
|
| 10/09/2025 |
3.115.283 |
9,47%
|
143,50
|
143,00
|
154,50
|
154,14
|
| 09/09/2025 |
561.839 |
1,19%
|
139,14
|
139,10
|
141,71
|
140,80
|
| 08/09/2025 |
676.580 |
0,70%
|
138,71
|
138,17
|
141,11
|
139,14
|
| 05/09/2025 |
787.549 |
1,99%
|
138,00
|
135,39
|
138,80
|
138,17
|
| 04/09/2025 |
1.028.260 |
3,09%
|
131,00
|
130,27
|
136,09
|
135,48
|
| 03/09/2025 |
882.310 |
-0,70%
|
133,79
|
130,71
|
134,09
|
131,42
|
| 02/09/2025 |
1.859.769 |
-4,32%
|
133,79
|
130,42
|
134,88
|
132,34
|
| 29/08/2025 |
1.064.105 |
-2,97%
|
140,46
|
137,45
|
140,76
|
138,31
|
| 28/08/2025 |
907.270 |
1,34%
|
141,00
|
139,77
|
143,79
|
142,55
|
| 27/08/2025 |
721.248 |
0,29%
|
140,27
|
138,94
|
141,93
|
140,66
|
| 26/08/2025 |
659.753 |
1,80%
|
138,34
|
138,00
|
141,34
|
140,26
|
| 25/08/2025 |
519.485 |
-0,10%
|
138,37
|
136,00
|
139,00
|
137,78
|
| 22/08/2025 |
1.099.174 |
3,48%
|
133,00
|
132,73
|
140,35
|
137,92
|
| 21/08/2025 |
1.025.948 |
1,62%
|
130,89
|
130,34
|
133,60
|
133,28
|
| 20/08/2025 |
1.407.704 |
-2,13%
|
132,41
|
127,07
|
132,51
|
131,16
|
| 19/08/2025 |
1.338.867 |
-5,00%
|
141,00
|
133,73
|
142,80
|
134,01
|
| 18/08/2025 |
826.721 |
1,55%
|
137,91
|
137,70
|
141,50
|
141,06
|
| 15/08/2025 |
895.290 |
-1,17%
|
140,55
|
137,77
|
141,75
|
138,91
|
| 14/08/2025 |
1.086.230 |
-0,74%
|
140,00
|
138,30
|
140,66
|
140,55
|
| 13/08/2025 |
943.421 |
-0,55%
|
143,23
|
141,40
|
145,20
|
141,60
|
| 12/08/2025 |
1.033.700 |
0,95%
|
142,73
|
140,45
|
142,98
|
142,39
|
| 11/08/2025 |
1.496.339 |
1,84%
|
139,52
|
139,25
|
146,40
|
141,05
|
| 08/08/2025 |
1.040.354 |
2,16%
|
136,50
|
135,36
|
139,45
|
138,50
|
| 07/08/2025 |
1.056.456 |
-0,40%
|
137,99
|
134,62
|
139,66
|
135,57
|
| 06/08/2025 |
993.055 |
-0,81%
|
137,41
|
135,05
|
137,75
|
136,12
|
