Arm Holdings PLC ADR (ARM)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 30/05/2025 |
3.766.644 |
-2,86%
|
138,17
|
121,56
|
138,59
|
124,54
|
| 29/05/2025 |
5.171.275 |
-5,47%
|
135,00
|
126,75
|
139,4388
|
128,10
|
| 28/05/2025 |
4.107.823 |
1,18%
|
130,05
|
129,73
|
138,50
|
135,54
|
| 27/05/2025 |
3.584.168 |
5,06%
|
130,91
|
129,73
|
135,99
|
133,96
|
| 23/05/2025 |
2.223.031 |
-1,62%
|
129,60
|
124,90
|
131,1388
|
127,18
|
| 22/05/2025 |
1.715.115 |
-0,90%
|
128,90
|
128,60
|
135,31
|
129,28
|
| 21/05/2025 |
3.229.147 |
-0,97%
|
131,84
|
128,60
|
135,31
|
130,45
|
| 20/05/2025 |
2.137.825 |
-0,77%
|
130,00
|
128,31
|
133,28
|
131,04
|
| 19/05/2025 |
2.821.263 |
-2,88%
|
130,33
|
128,31
|
133,28
|
132,05
|
| 16/05/2025 |
3.374.748 |
2,17%
|
133,00
|
129,00
|
136,15
|
135,96
|
| 15/05/2025 |
3.850.720 |
-0,29%
|
129,00
|
128,81
|
135,18
|
133,07
|
| 14/05/2025 |
6.076.298 |
5,34%
|
125,00
|
124,20
|
134,97
|
133,45
|
| 13/05/2025 |
4.823.085 |
1,50%
|
121,75
|
121,30
|
128,88
|
126,68
|
| 12/05/2025 |
5.064.972 |
7,66%
|
122,294
|
121,10
|
125,45
|
124,81
|
| 09/05/2025 |
3.732.698 |
-0,56%
|
119,28
|
114,35
|
119,79
|
115,80
|
| 08/05/2025 |
10.459.967 |
-6,18%
|
122,70
|
114,35
|
124,44
|
116,52
|
| 07/05/2025 |
4.434.006 |
1,72%
|
118,28
|
118,00
|
124,55
|
124,19
|
| 06/05/2025 |
3.040.721 |
0,39%
|
121,40
|
118,00
|
123,58
|
122,44
|
| 05/05/2025 |
2.354.791 |
-1,07%
|
120,75
|
120,50
|
123,43
|
121,95
|
| 02/05/2025 |
3.580.374 |
6,74%
|
116,23
|
115,28
|
123,97
|
123,27
|
| 01/05/2025 |
4.205.933 |
1,18%
|
108,88
|
107,54
|
119,5709
|
115,40
|
| 30/04/2025 |
2.364.044 |
2,16%
|
113,09
|
107,54
|
114,23
|
114,05
|
| 29/04/2025 |
1.321.011 |
-0,38%
|
112,53
|
110,01
|
114,18
|
111,65
|
| 28/04/2025 |
2.338.904 |
-1,18%
|
113,22
|
110,01
|
114,18
|
112,08
|
| 25/04/2025 |
2.600.116 |
1,19%
|
107,58
|
106,98
|
114,83
|
113,34
|
| 24/04/2025 |
3.386.334 |
6,51%
|
106,72
|
104,67
|
112,50
|
112,01
|
| 23/04/2025 |
3.056.839 |
4,59%
|
98,22
|
97,9035
|
109,86
|
105,16
|
| 22/04/2025 |
2.730.765 |
3,84%
|
99,79
|
95,32
|
101,89
|
100,55
|
| 21/04/2025 |
2.549.964 |
-3,87%
|
98,12
|
95,32
|
100,23
|
96,83
|
| 17/04/2025 |
2.267.984 |
-0,27%
|
98,05
|
97,905
|
102,26
|
100,73
|
| 16/04/2025 |
3.480.887 |
-2,99%
|
104,46
|
97,80
|
106,3142
|
101,00
|
| 15/04/2025 |
2.062.781 |
-1,25%
|
104,46
|
102,66
|
106,3142
|
103,80
|
| 14/04/2025 |
2.567.217 |
1,03%
|
108,00
|
102,86
|
109,46
|
105,06
|
| 11/04/2025 |
3.950.022 |
3,32%
|
100,22
|
98,802
|
105,66
|
103,99
|
| 10/04/2025 |
5.766.606 |
-5,90%
|
98,90
|
95,39
|
102,00
|
100,46
|
| 09/04/2025 |
8.956.824 |
24,16%
|
85,87
|
85,19
|
107,9401
|
106,59
|
| 08/04/2025 |
5.420.461 |
-3,37%
|
94,22
|
84,15
|
96,5502
|
85,82
|
| 07/04/2025 |
6.357.415 |
0,95%
|
80,00
|
80,00
|
94,14
|
88,63
|
| 04/04/2025 |
8.382.884 |
-10,25%
|
91,62
|
84,3901
|
95,15
|
87,71
|
| 03/04/2025 |
4.715.266 |
-9,64%
|
101,16
|
97,33
|
103,24
|
97,72
|
| 02/04/2025 |
1.640.284 |
1,08%
|
104,38
|
104,38
|
110,1349
|
108,14
|
| 01/04/2025 |
2.748.528 |
0,44%
|
105,72
|
103,58
|
108,4699
|
106,98
|
| 31/03/2025 |
3.403.168 |
-1,40%
|
111,50
|
101,3638
|
106,92
|
106,79
|
| 28/03/2025 |
3.408.837 |
-4,15%
|
111,50
|
106,73
|
113,1763
|
107,80
|
| 27/03/2025 |
2.798.185 |
-2,10%
|
114,00
|
109,25
|
114,04
|
112,47
|
| 26/03/2025 |
3.496.174 |
-7,47%
|
123,00
|
114,17
|
123,45
|
114,93
|
| 25/03/2025 |
1.386.535 |
-0,46%
|
122,06
|
123,10
|
125,50
|
124,28
|
| 24/03/2025 |
3.194.795 |
4,31%
|
122,06
|
122,00
|
126,27
|
124,85
|
| 21/03/2025 |
1.415.310 |
-0,06%
|
116,00
|
115,50
|
119,43
|
119,07
|
| 20/03/2025 |
1.614.106 |
0,98%
|
117,35
|
115,82
|
120,43
|
119,07
|
| 19/03/2025 |
2.784.959 |
-1,51%
|
119,44
|
116,244
|
120,49
|
117,91
|
| 18/03/2025 |
1.864.853 |
-1,35%
|
120,56
|
116,36
|
120,6476
|
119,72
|
| 17/03/2025 |
2.535.337 |
2,91%
|
118,06
|
118,0549
|
123,70
|
121,37
|
| 14/03/2025 |
2.719.746 |
5,21%
|
115,85
|
115,30
|
118,62
|
117,94
|
| 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
|
