Arm Holdings PLC ADR (ARM)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 05/08/2025 |
1.090.640 |
-2,01%
|
140,50
|
135,22
|
140,63
|
137,23
|
| 04/08/2025 |
1.238.892 |
1,80%
|
140,00
|
138,27
|
140,52
|
140,05
|
| 01/08/2025 |
1.913.913 |
-2,68%
|
137,84
|
135,31
|
140,03
|
137,58
|
| 31/07/2025 |
5.607.335 |
-13,44%
|
148,00
|
139,11
|
149,00
|
141,375
|
| 30/07/2025 |
1.265.989 |
-0,09%
|
162,32
|
161,40
|
165,25
|
163,325
|
| 29/07/2025 |
1.080.208 |
-0,55%
|
164,00
|
160,95
|
166,18
|
163,47
|
| 28/07/2025 |
2.728.486 |
0,74%
|
165,19
|
162,0368
|
166,88
|
164,37
|
| 25/07/2025 |
2.081.412 |
1,99%
|
160,00
|
157,90
|
164,58
|
163,17
|
| 24/07/2025 |
1.623.661 |
0,45%
|
156,96
|
155,7142
|
161,75
|
159,99
|
| 23/07/2025 |
2.329.794 |
1,78%
|
161,00
|
153,24
|
162,1318
|
159,28
|
| 22/07/2025 |
3.515.412 |
-3,35%
|
159,20
|
153,24
|
164,58
|
156,50
|
| 21/07/2025 |
3.816.997 |
3,31%
|
157,20
|
157,20
|
164,58
|
161,92
|
| 18/07/2025 |
3.202.716 |
-0,28%
|
157,24
|
153,5404
|
161,95
|
156,74
|
| 17/07/2025 |
3.315.326 |
2,13%
|
151,50
|
148,21
|
159,4998
|
157,18
|
| 16/07/2025 |
4.852.880 |
4,49%
|
148,75
|
146,3501
|
155,04
|
153,90
|
| 15/07/2025 |
2.894.261 |
1,78%
|
145,94
|
140,70
|
150,15
|
147,11
|
| 14/07/2025 |
4.232.680 |
-0,96%
|
145,40
|
140,80
|
145,95
|
144,54
|
| 11/07/2025 |
2.826.235 |
-1,25%
|
149,00
|
144,28
|
151,10
|
145,94
|
| 10/07/2025 |
2.632.578 |
0,36%
|
149,54
|
145,6181
|
152,78
|
148,55
|
| 09/07/2025 |
2.643.344 |
0,16%
|
149,47
|
147,05
|
152,63
|
148,02
|
| 08/07/2025 |
2.814.347 |
0,62%
|
153,57
|
145,40
|
153,7652
|
147,79
|
| 07/07/2025 |
4.337.513 |
-5,29%
|
153,90
|
145,40
|
153,91
|
146,88
|
| 04/07/2025 |
1.516.453 |
0,07%
|
155,86
|
154,1601
|
157,42
|
155,09
|
| 03/07/2025 |
1.516.164 |
0,01%
|
154,155
|
152,03
|
157,14
|
155,09
|
| 02/07/2025 |
2.961.052 |
-1,09%
|
160,00
|
152,03
|
161,75
|
154,63
|
| 01/07/2025 |
4.577.764 |
-3,22%
|
166,82
|
153,5172
|
168,30
|
156,33
|
| 30/06/2025 |
3.825.385 |
-2,25%
|
166,84
|
161,2217
|
168,30
|
161,74
|
| 27/06/2025 |
4.935.230 |
4,69%
|
158,675
|
157,25
|
166,33
|
165,46
|
| 26/06/2025 |
3.058.011 |
0,53%
|
157,11
|
156,68
|
160,40
|
158,15
|
| 25/06/2025 |
3.183.146 |
0,58%
|
151,00
|
150,90
|
159,88
|
157,31
|
| 24/06/2025 |
3.900.537 |
4,74%
|
143,00
|
142,80
|
157,23
|
156,41
|
| 23/06/2025 |
3.013.881 |
2,77%
|
143,80
|
142,80
|
149,59
|
149,33
|
| 20/06/2025 |
2.708.082 |
-0,69%
|
147,05
|
143,18
|
148,48
|
145,04
|
| 18/06/2025 |
2.723.006 |
0,92%
|
140,97
|
140,50
|
149,25
|
146,05
|
| 17/06/2025 |
3.950.790 |
1,89%
|
137,37
|
137,25
|
149,25
|
144,72
|
| 16/06/2025 |
2.967.852 |
4,79%
|
137,79
|
137,37
|
143,58
|
142,04
|
| 13/06/2025 |
2.166.624 |
-2,22%
|
137,35
|
134,60
|
140,61
|
135,55
|
| 12/06/2025 |
2.450.351 |
-1,25%
|
141,03
|
137,21
|
144,2999
|
138,62
|
| 11/06/2025 |
2.585.414 |
-0,15%
|
138,80
|
135,87
|
144,2999
|
140,38
|
| 10/06/2025 |
3.181.235 |
1,46%
|
135,00
|
134,85
|
141,58
|
140,63
|
| 09/06/2025 |
4.890.240 |
4,13%
|
134,55
|
134,31
|
141,3198
|
138,61
|
| 06/06/2025 |
2.331.028 |
2,75%
|
131,09
|
128,49
|
135,10
|
133,11
|
| 05/06/2025 |
2.527.240 |
-0,65%
|
129,50
|
127,17
|
134,25
|
129,55
|
| 04/06/2025 |
1.796.065 |
1,23%
|
127,53
|
126,93
|
130,6848
|
130,36
|
| 03/06/2025 |
2.486.351 |
2,16%
|
124,80
|
123,5875
|
130,64
|
128,78
|
| 02/06/2025 |
2.483.118 |
1,22%
|
123,79
|
123,5875
|
127,48
|
126,055
|
