Arrow Electronics Inc (ARW)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	250.852	-0,11%	119,72	118,66	120,45	119,91
06/10/2023	283.244	-0,07%	119,72	118,59	121,02	120,04
05/10/2023	177.506	-2,15%	122,93	119,30	123,4799	120,12
04/10/2023	126.576	0,00%	122,95	121,78	125,36	122,76
03/10/2023	95.455	-2,00%	125,00	122,63	125,36	122,76
02/10/2023	119.133	0,02%	125,65	124,57	126,34	125,27
29/09/2023	200.690	-2,89%	126,50	124,9825	126,06	125,24
28/09/2023	163.773	2,16%	126,365	124,83	130,44	128,97
27/09/2023	106.815	1,43%	125,93	124,83	126,53	126,24
26/09/2023	108.411	-2,53%	127,14	124,41	127,19	124,46
25/09/2023	93.647	0,67%	127,14	126,725	128,88	127,69
22/09/2023	106.642	0,00%	127,25	126,695	128,73	126,84
21/09/2023	203.324	-0,83%	127,95	126,37	128,06	126,84
20/09/2023	153.604	0,28%	128,15	127,87	129,80	127,90
19/09/2023	138.212	0,22%	128,15	127,2136	128,81	127,54
18/09/2023	158.341	0,05%	128,07	126,68	128,45	127,26
15/09/2023	150.472	-0,59%	127,64	126,255	128,52	127,20
14/09/2023	81.192	1,94%	127,41	126,635	128,14	127,96
13/09/2023	80.250	-0,48%	125,87	125,80	126,32	125,52
12/09/2023	163.204	-0,40%	126,78	125,88	127,19	126,13
11/09/2023	94.546	0,22%	127,36	126,37	127,495	126,64
08/09/2023	99.950	-0,50%	128,00	125,975	127,99	126,36
07/09/2023	117.543	-2,23%	128,00	126,28	128,24	126,99
06/09/2023	122.802	0,02%	130,87	129,33	131,325	129,89
05/09/2023	134.582	-3,00%	133,24	129,5325	133,22	129,87
04/09/2023	99.387	0,34%	134,145	133,57	134,79	133,88
01/09/2023	99.387	0,34%	134,145	133,57	134,79	133,88
31/08/2023	112.983	0,53%	133,41	133,195	135,31	133,43
30/08/2023	97.802	-0,17%	131,71	132,61	134,60	132,73
29/08/2023	133.244	1,05%	131,71	130,97	133,305	132,96
28/08/2023	86.135	0,90%	130,66	131,18	132,33	131,58
25/08/2023	107.168	0,95%	129,84	128,73	131,2168	130,41
24/08/2023	102.936	-1,09%	131,62	129,16	131,545	129,18
23/08/2023	241.410	1,04%	129,99	129,39	131,27	130,60
22/08/2023	238.978	0,51%	129,30	129,06	130,50	129,26
21/08/2023	204.824	-0,13%	129,30	128,25	130,48	128,61
18/08/2023	195.943	-0,44%	131,84	128,25	128,96	128,78
17/08/2023	175.165	0,45%	131,84	129,25	132,82	129,35
16/08/2023	224.890	0,31%	128,51	128,74	131,19	128,77
15/08/2023	131.437	-0,64%	128,51	128,02	129,01	128,37
14/08/2023	132.822	0,91%	128,51	127,65	130,0275	129,20
11/08/2023	142.121	1,39%	126,63	126,63	128,37	128,03
10/08/2023	130.057	-0,30%	127,28	125,74	128,44	126,28
09/08/2023	129.439	-0,67%	127,42	126,15	127,845	126,66
08/08/2023	146.386	0,85%	125,42	124,56	127,96	127,51
07/08/2023	166.449	0,35%	126,48	125,75	128,49	126,43
04/08/2023	223.599	-1,36%	126,16	125,13	127,52	125,99
03/08/2023	379.178	-9,63%	134,30	127,14	136,37	127,72
02/08/2023	207.338	-0,95%	141,34	140,45	143,415	141,33
01/08/2023	101.628	0,11%	142,10	141,15	142,78	142,69
31/07/2023	82.510	1,43%	141,035	140,86	142,76	142,54
28/07/2023	106.009	-0,26%	141,83	140,39	142,3978	140,53
27/07/2023	113.292	0,34%	141,41	140,22	143,035	140,90
26/07/2023	100.117	-0,18%	140,28	139,665	141,445	140,42
25/07/2023	99.622	1,22%	139,40	139,37	141,68	140,67
24/07/2023	121.489	-0,34%	139,40	138,68	140,76	138,97
21/07/2023	249.026	-1,47%	142,00	138,78	142,655	139,44
20/07/2023	113.150	-1,52%	143,19	141,05	143,49	141,52
19/07/2023	156.868	-0,99%	142,86	143,105	144,86	143,70
18/07/2023	147.519	1,26%	142,86	142,62	145,77	145,13
17/07/2023	173.171	0,34%	145,44	142,17	144,14	143,32
14/07/2023	131.383	-2,21%	145,44	142,65	145,20	142,83
13/07/2023	144.308	0,42%	146,41	145,50	146,56	146,05
12/07/2023	173.961	0,07%	146,385	145,19	147,42	145,44
11/07/2023	207.439	0,74%	145,38	144,12	145,725	145,34
10/07/2023	129.238	0,35%	143,77	143,505	144,5075	144,28
07/07/2023	285.786	1,21%	143,07	142,26	145,03	143,78
06/07/2023	205.724	-0,69%	142,34	140,27	142,785	142,06
05/07/2023	270.570	-0,63%	143,20	141,94	143,76	143,04
04/07/2023	318.855	0,50%	142,925	142,97	144,96	143,95
03/07/2023	318.855	0,50%	142,925	142,97	144,96	143,95
30/06/2023	163.609	1,20%	142,10	141,6776	145,05	143,23
29/06/2023	118.507	3,08%	137,79	138,06	141,66	141,53
28/06/2023	113.957	0,18%	136,14	134,98	137,89	137,30
27/06/2023	181.068	1,44%	133,66	131,19	137,22	137,06
26/06/2023	111.942	0,02%	136,45	134,98	137,095	135,11
23/06/2023	169.898	-1,57%	136,45	134,87	136,685	135,08
22/06/2023	156.794	0,12%	137,75	136,205	138,26	137,24
21/06/2023	145.164	-0,75%	137,75	136,79	138,30	137,07
20/06/2023	131.436	-0,25%	137,93	136,80	138,70	138,11
19/06/2023	230.425	-0,56%	139,80	138,095	140,32	138,45
16/06/2023	230.425	-0,56%	139,80	138,095	140,32	138,45
15/06/2023	238.276	0,94%	137,515	137,71	140,105	139,23
14/06/2023	190.542	0,35%	137,515	137,00	139,55	137,93
13/06/2023	326.096	1,48%	136,28	134,845	137,88	137,45
12/06/2023	221.125	0,96%	133,81	133,785	135,75	135,45
09/06/2023	206.563	0,06%	134,37	133,83	135,41	134,16
08/06/2023	153.803	0,17%	133,86	133,255	134,62	134,08
07/06/2023	159.091	2,38%	131,39	131,263	135,00	133,85
06/06/2023	142.756	3,12%	127,50	127,085	131,02	130,74
05/06/2023	153.505	-1,56%	127,70	125,19	128,30	126,78
02/06/2023	116.521	2,12%	125,62	127,63	129,59	128,79
01/06/2023	145.325	-0,41%	126,88	125,61	127,04	126,12
31/05/2023	155.153	-0,55%	128,75	127,225	129,10	126,64
30/05/2023	155.153	-0,55%	128,75	127,225	129,10	127,83
29/05/2023	171.357	2,03%	126,41	126,04	129,46	128,54
26/05/2023	171.357	2,03%	126,41	126,04	129,46	128,54
25/05/2023	187.654	4,37%	121,99	121,365	126,795	125,98
24/05/2023	147.133	-1,64%	121,865	119,44	121,35	120,71
23/05/2023	129.323	-0,70%	123,02	122,405	124,225	122,72