Arm Holdings PLC ADR (ARM)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 13/03/2025 |
2.947.452 |
-0,47%
|
114,00
|
109,90
|
114,78
|
112,05
|
| 12/03/2025 |
3.811.393 |
1,09%
|
116,00
|
112,00
|
117,9739
|
112,70
|
| 11/03/2025 |
5.268.778 |
-4,19%
|
116,00
|
110,25
|
118,50
|
111,49
|
| 10/03/2025 |
4.409.165 |
-7,31%
|
120,26
|
114,38
|
121,80
|
116,38
|
| 07/03/2025 |
4.215.086 |
6,47%
|
120,70
|
116,21
|
127,5811
|
125,55
|
| 06/03/2025 |
3.514.453 |
-5,36%
|
120,70
|
117,75
|
123,40
|
117,92
|
| 05/03/2025 |
2.810.834 |
1,87%
|
122,06
|
120,36
|
125,49
|
124,78
|
| 04/03/2025 |
5.604.486 |
1,15%
|
122,06
|
117,89
|
125,9026
|
122,49
|
| 03/03/2025 |
5.305.711 |
-7,88%
|
130,00
|
120,00
|
133,90
|
121,10
|
| 28/02/2025 |
2.602.104 |
1,12%
|
130,00
|
127,495
|
133,8872
|
131,69
|
| 27/02/2025 |
3.125.805 |
-6,22%
|
151,39
|
130,145
|
144,25
|
130,34
|
| 26/02/2025 |
2.044.167 |
1,66%
|
151,39
|
137,91
|
141,57
|
138,97
|
| 25/02/2025 |
3.244.684 |
-2,73%
|
151,39
|
133,18
|
139,34
|
136,70
|
| 24/02/2025 |
1.848.384 |
-1,60%
|
151,39
|
139,503
|
144,34
|
140,53
|
| 21/02/2025 |
3.267.232 |
-4,03%
|
151,39
|
143,80
|
151,99
|
144,84
|
| 20/02/2025 |
2.823.742 |
-2,18%
|
157,50
|
147,53
|
154,05
|
150,85
|
| 19/02/2025 |
2.720.589 |
-3,72%
|
157,50
|
152,29
|
160,9357
|
154,36
|
| 18/02/2025 |
3.119.300 |
0,13%
|
160,30
|
155,65
|
161,15
|
160,32
|
| 17/02/2025 |
0 |
-3,21%
|
160,13
|
156,12
|
161,3442
|
159,54
|
| 14/02/2025 |
4.075.929 |
-3,21%
|
160,13
|
156,12
|
161,3442
|
159,54
|
| 13/02/2025 |
7.889.184 |
5,85%
|
155,00
|
153,80
|
168,39
|
164,83
|
| 12/02/2025 |
1.634.748 |
-1,48%
|
155,00
|
154,03
|
157,90
|
155,41
|
| 11/02/2025 |
2.114.183 |
-2,01%
|
160,07
|
157,2875
|
163,11
|
157,74
|
| 10/02/2025 |
2.340.317 |
-1,03%
|
162,955
|
158,5801
|
163,3999
|
160,84
|
| 07/02/2025 |
3.777.007 |
-2,96%
|
162,00
|
161,04
|
170,63
|
162,51
|
| 06/02/2025 |
8.288.386 |
-3,53%
|
162,00
|
158,70
|
170,45
|
167,47
|
| 05/02/2025 |
7.127.461 |
7,28%
|
157,50
|
162,50
|
173,95
|
173,26
|
| 04/02/2025 |
3.321.838 |
4,08%
|
157,50
|
155,80
|
163,64
|
162,20
|
| 03/02/2025 |
2.623.794 |
-2,44%
|
153,15
|
152,1091
|
159,36
|
155,65
|
| 31/01/2025 |
5.706.106 |
4,19%
|
154,00
|
153,55
|
162,95
|
159,55
|
| 30/01/2025 |
3.296.188 |
3,81%
|
150,30
|
149,53
|
154,88
|
153,23
|
| 29/01/2025 |
1.800.687 |
-1,25%
|
148,00
|
145,2101
|
151,75
|
147,60
|
| 28/01/2025 |
3.301.254 |
2,40%
|
148,00
|
145,96
|
151,52
|
149,47
|
| 27/01/2025 |
7.899.679 |
-10,19%
|
149,00
|
142,3176
|
152,26
|
145,96
|
| 24/01/2025 |
3.906.338 |
-2,26%
|
166,53
|
162,46
|
168,7263
|
162,52
|
| 23/01/2025 |
10.997.752 |
-7,57%
|
170,00
|
162,80
|
170,39
|
166,56
|
| 22/01/2025 |
18.815.961 |
15,83%
|
160,18
|
160,00
|
182,88
|
179,93
|
| 21/01/2025 |
4.714.545 |
3,85%
|
150,00
|
147,01
|
156,9711
|
155,20
|
| 20/01/2025 |
0 |
1,18%
|
148,24
|
147,78
|
151,60
|
149,26
|
| 17/01/2025 |
2.798.110 |
1,18%
|
148,24
|
147,78
|
151,60
|
149,26
|
| 16/01/2025 |
3.068.563 |
0,08%
|
148,24
|
144,37
|
149,96
|
147,52
|
| 15/01/2025 |
3.315.857 |
5,24%
|
143,00
|
142,8252
|
148,25
|
147,40
|
| 14/01/2025 |
2.175.486 |
2,36%
|
139,80
|
138,05
|
143,1299
|
140,06
|
| 13/01/2025 |
2.264.967 |
-2,43%
|
140,73
|
134,63
|
138,02
|
137,07
|
| 09/01/2025 |
2.443.846 |
0,08%
|
143,00
|
140,49
|
148,25
|
140,49
|
| 08/01/2025 |
2.402.763 |
0,86%
|
143,00
|
142,23
|
148,25
|
145,20
|
| 07/01/2025 |
3.724.553 |
-2,06%
|
143,02
|
140,25
|
148,14
|
144,38
|
| 06/01/2025 |
4.937.248 |
4,51%
|
143,02
|
143,04
|
150,14
|
147,41
|
| 03/01/2025 |
4.662.857 |
9,70%
|
129,64
|
129,64
|
141,45
|
141,08
|
| 02/01/2025 |
2.302.287 |
3,92%
|
126,95
|
125,00
|
129,40
|
128,20
|
| 31/12/2024 |
0 |
-1,68%
|
126,95
|
123,11
|
126,5159
|
123,36
|
| 30/12/2024 |
1.934.941 |
-2,55%
|
126,95
|
123,36
|
127,71
|
123,36
|
| 27/12/2024 |
1.945.832 |
-0,19%
|
129,02
|
126,70
|
130,26
|
129,20
|
| 26/12/2024 |
1.525.726 |
-1,59%
|
130,90
|
129,63
|
133,2999
|
129,69
|
| 24/12/2024 |
0 |
3,81%
|
127,58
|
127,20
|
133,11
|
131,79
|
| 23/12/2024 |
5.977.486 |
-4,00%
|
130,00
|
123,26
|
129,89
|
126,87
|
| 20/12/2024 |
2.467.812 |
0,11%
|
143,50
|
128,3025
|
135,79
|
132,15
|
| 19/12/2024 |
4.319.048 |
-3,33%
|
143,50
|
131,95
|
140,2099
|
132,10
|
| 18/12/2024 |
0 |
-4,76%
|
143,50
|
134,345
|
146,64
|
136,56
|
| 17/12/2024 |
4.028.428 |
-1,52%
|
151,91
|
137,82
|
143,788
|
142,80
|
| 16/12/2024 |
4.493.672 |
-4,55%
|
151,91
|
142,04
|
152,50
|
145,00
|
| 13/12/2024 |
5.423.095 |
2,64%
|
142,00
|
150,95
|
156,39
|
151,91
|
| 12/12/2024 |
4.931.894 |
3,58%
|
142,00
|
140,70
|
149,99
|
148,00
|
| 11/12/2024 |
2.722.194 |
4,28%
|
137,00
|
137,00
|
144,3104
|
143,16
|
| 10/12/2024 |
1.848.423 |
-1,68%
|
139,00
|
135,83
|
140,70
|
137,29
|
| 09/12/2024 |
2.002.494 |
-0,88%
|
140,39
|
136,29
|
143,20
|
139,64
|
| 06/12/2024 |
2.165.469 |
2,28%
|
137,97
|
136,63
|
142,42
|
140,89
|
| 05/12/2024 |
2.573.894 |
-2,27%
|
140,78
|
137,56
|
142,46
|
137,95
|
| 04/12/2024 |
1.784.219 |
0,98%
|
139,50
|
141,06
|
144,50
|
141,30
|
| 03/12/2024 |
2.777.591 |
0,03%
|
139,50
|
139,45
|
142,2999
|
140,38
|
| 02/12/2024 |
2.995.025 |
4,51%
|
134,56
|
134,33
|
141,40
|
140,34
|
| 29/11/2024 |
1.731.864 |
0,69%
|
133,30
|
129,60
|
141,232
|
134,29
|
| 27/11/2024 |
2.611.406 |
-2,45%
|
139,51
|
129,60
|
140,20
|
133,37
|
| 26/11/2024 |
1.776.469 |
-2,12%
|
139,22
|
135,60
|
142,24
|
136,72
|
| 25/11/2024 |
3.296.814 |
2,69%
|
138,234
|
138,10
|
142,24
|
139,68
|
| 22/11/2024 |
1.947.140 |
2,14%
|
136,50
|
131,13
|
138,20
|
135,99
|
| 21/11/2024 |
2.810.625 |
-0,42%
|
131,64
|
130,0755
|
138,20
|
133,14
|
| 20/11/2024 |
2.683.853 |
0,41%
|
131,58
|
127,8901
|
133,77
|
133,70
|
| 19/11/2024 |
2.586.143 |
3,64%
|
127,50
|
126,01
|
133,70
|
133,06
|
| 18/11/2024 |
3.017.948 |
-0,61%
|
127,00
|
126,01
|
130,00
|
128,66
|
| 15/11/2024 |
5.321.670 |
-5,59%
|
137,28
|
126,81
|
138,7922
|
128,73
|
| 14/11/2024 |
2.708.570 |
0,93%
|
139,70
|
134,8004
|
140,535
|
136,35
|
| 13/11/2024 |
3.241.005 |
-3,34%
|
141,96
|
135,07
|
143,12
|
135,09
|
| 12/11/2024 |
2.875.821 |
-1,48%
|
145,59
|
137,30
|
145,89
|
139,92
|
| 11/11/2024 |
5.014.111 |
-3,84%
|
146,59
|
138,70
|
146,59
|
141,965
|
| 08/11/2024 |
4.179.100 |
-2,10%
|
140,10
|
139,51
|
154,68
|
147,48
|
| 07/11/2024 |
10.562.785 |
4,13%
|
143,73
|
139,4999
|
154,68
|
150,65
|
| 06/11/2024 |
5.575.336 |
3,45%
|
139,00
|
138,35
|
146,06
|
144,68
|
| 05/11/2024 |
2.531.494 |
%
|
140,00
|
138,35
|
141,30
|
140,52
|
| 04/11/2024 |
2.266.130 |
%
|
140,00
|
137,29
|
142,50
|
137,69
|
| 01/11/2024 |
3.041.500 |
%
|
144,00
|
140,62
|
146,75
|
141,48
|
| 31/10/2024 |
5.115.116 |
%
|
145,13
|
140,25
|
146,23
|
142,00
|
| 30/10/2024 |
2.548.866 |
%
|
152,50
|
150,50
|
155,4777
|
154,40
|
| 29/10/2024 |
3.618.555 |
%
|
150,00
|
148,28
|
157,69
|
157,16
|
| 28/10/2024 |
3.754.684 |
%
|
142,00
|
144,21
|
152,58
|
150,02
|
| 25/10/2024 |
2.908.439 |
%
|
142,00
|
141,50
|
145,56
|
143,75
|
| 24/10/2024 |
3.819.086 |
%
|
143,30
|
138,40
|
143,59
|
141,35
|
| 23/10/2024 |
6.671.789 |
%
|
150,10
|
140,70
|
148,40
|
142,58
|
| 22/10/2024 |
1.956.262 |
%
|
150,10
|
149,84
|
153,32
|
152,58
|
| 21/10/2024 |
2.734.703 |
%
|
152,20
|
149,40
|
154,40
|
152,35
|
