Arrow Electronics Inc (ARW)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	235.647	0,29%	123,54	121,98	124,185	123,58
19/05/2023	98.909	-0,56%	124,07	122,26	124,29	123,22
18/05/2023	83.480	1,78%	122,08	121,605	124,0075	123,91
17/05/2023	98.186	2,17%	119,695	119,13	122,145	121,74
16/05/2023	105.719	-0,32%	118,69	118,69	121,03	119,15
15/05/2023	140.694	0,33%	118,66	117,91	120,28	119,53
12/05/2023	152.345	0,37%	119,62	117,24	119,705	119,14
11/05/2023	108.234	-0,11%	118,53	118,00	119,44	118,70
10/05/2023	118.936	0,91%	119,48	117,65	119,735	118,83
09/05/2023	207.321	-0,10%	116,90	116,42	117,975	117,76
08/05/2023	249.859	-1,47%	120,09	116,63	120,14	117,88
05/05/2023	193.799	0,39%	120,87	117,64	121,00	119,64
04/05/2023	290.214	2,83%	115,56	114,28	123,42	119,17
03/05/2023	259.991	1,01%	115,64	115,08	117,62	115,89
02/05/2023	166.991	-0,47%	115,295	112,34	115,76	114,73
01/05/2023	111.205	0,73%	114,43	115,04	116,28	115,27
28/04/2023	146.392	1,89%	112,68	112,55	114,44	114,43
27/04/2023	142.187	0,62%	111,67	110,025	112,46	112,31
26/04/2023	157.323	0,24%	111,60	111,11	112,775	111,62
25/04/2023	346.289	-1,40%	112,69	110,85	112,615	111,35
24/04/2023	149.261	0,85%	111,92	111,56	113,19	112,93
21/04/2023	128.684	-0,80%	113,19	110,60	112,955	111,98
20/04/2023	459.185	-0,86%	113,10	112,19	114,00	112,88
19/04/2023	185.406	-3,34%	115,925	112,46	115,37	113,86
18/04/2023	120.309	-1,04%	119,47	117,19	120,02	117,79
17/04/2023	111.538	-0,11%	118,70	118,215	119,605	119,03
14/04/2023	139.870	-0,07%	119,26	118,08	120,425	119,16
13/04/2023	183.601	0,72%	118,60	117,38	119,36	119,24
12/04/2023	124.858	-0,30%	119,55	117,94	119,29	118,39
11/04/2023	156.980	0,63%	117,96	118,1451	119,115	118,74
10/04/2023	98.263	1,97%	115,04	115,025	118,07	118,00
06/04/2023	176.550	-3,33%	117,96	115,70	118,05	115,72
05/04/2023	96.590	-0,58%	119,92	118,71	120,31	119,70
04/04/2023	139.160	-3,04%	123,92	120,05	124,385	120,40
03/04/2023	147.793	-0,55%	124,85	123,145	125,212	124,18
31/03/2023	366.060	1,94%	123,00	122,585	124,932	124,87
30/03/2023	167.907	1,51%	121,16	121,415	123,34	122,50
29/03/2023	231.270	1,63%	120,41	119,91	120,84	120,68
28/03/2023	145.519	-0,05%	119,02	117,69	118,875	118,74
27/03/2023	140.485	0,64%	119,15	118,01	120,20	118,80
24/03/2023	131.983	0,29%	116,36	116,20	118,595	118,05
23/03/2023	148.824	0,66%	118,11	116,52	120,1425	117,71
22/03/2023	173.285	-1,43%	118,50	116,99	120,38	116,94
21/03/2023	160.508	0,85%	118,67	117,87	120,275	118,63
20/03/2023	156.093	0,88%	118,24	116,81	119,005	117,63
17/03/2023	298.919	-0,69%	116,82	115,53	118,155	116,60
16/03/2023	298.449	2,16%	113,42	113,11	118,01	117,41
15/03/2023	214.762	-1,85%	114,30	113,37	115,30	114,93
14/03/2023	239.230	1,83%	117,55	115,89	118,70	117,10
13/03/2023	230.655	-0,89%	116,41	114,94	115,69	115,00
10/03/2023	267.132	-0,84%	116,41	114,94	117,87	116,03
09/03/2023	127.453	-1,66%	118,78	116,97	120,00	117,01
08/03/2023	110.588	1,48%	117,90	117,13	119,11	118,99
07/03/2023	181.701	-1,00%	118,45	117,24	119,02	117,26
06/03/2023	177.940	-1,47%	119,95	117,88	121,55	118,44
03/03/2023	120.216	0,03%	120,22	120,06	120,98	120,21
02/03/2023	136.635	0,93%	117,47	117,10	120,425	120,18
01/03/2023	139.439	0,92%	118,75	118,24	120,28	119,07
28/02/2023	201.984	0,36%	117,08	117,03	118,835	117,99
27/02/2023	137.103	0,20%	118,32	117,47	119,22	117,57
24/02/2023	185.710	-1,72%	117,27	116,28	117,59	117,34
23/02/2023	107.056	-0,18%	121,09	117,935	121,31	119,39
22/02/2023	109.089	-0,50%	120,85	118,985	120,85	119,60
21/02/2023	168.978	-2,50%	122,81	120,01	122,80	120,20
20/02/2023	127.971	-0,31%	123,62	122,64	123,97	123,28
17/02/2023	127.971	-0,31%	123,62	122,64	123,97	123,28
16/02/2023	165.573	-0,56%	122,61	121,94	124,60	123,66
15/02/2023	236.893	-1,44%	125,19	123,87	126,46	124,36
14/02/2023	215.056	-1,47%	126,94	125,17	128,185	126,17
13/02/2023	216.827	1,11%	125,85	126,315	128,14	128,05
10/02/2023	162.823	-1,31%	127,32	125,93	127,70	126,65
09/02/2023	299.365	-0,20%	130,57	127,65	131,635	128,33
08/02/2023	146.190	-2,05%	130,615	128,05	130,63	128,59
07/02/2023	277.827	1,25%	129,33	129,145	131,88	131,28
06/02/2023	206.507	-2,15%	131,42	129,42	132,085	129,66
03/02/2023	348.585	-0,02%	132,57	131,43	134,56	132,51
02/02/2023	490.436	10,17%	131,25	124,63	134,00	132,53
01/02/2023	235.957	2,39%	117,33	116,875	120,8325	120,30
31/01/2023	196.099	1,64%	115,38	114,74	117,54	117,49
30/01/2023	201.253	-1,47%	115,65	115,45	117,455	115,59
27/01/2023	215.147	-0,08%	116,79	116,37	118,20	117,31
26/01/2023	146.353	0,77%	116,80	114,67	117,48	117,40
25/01/2023	261.211	0,56%	114,43	113,805	116,5086	116,50
24/01/2023	215.641	-0,80%	116,285	115,28	116,675	115,85
23/01/2023	145.512	1,64%	115,18	114,52	117,27	116,78
20/01/2023	149.657	1,39%	113,06	112,93	114,86	114,90
19/01/2023	124.264	-0,42%	113,25	111,571	113,98	113,32
18/01/2023	169.431	-0,13%	114,07	113,23	116,22	113,80
17/01/2023	305.883	0,08%	113,83	113,61	114,9255	113,95
16/01/2023	200.577	1,53%	111,48	111,30	113,889	113,86
13/01/2023	200.577	1,53%	111,48	111,30	113,889	113,86
12/01/2023	136.534	0,41%	111,64	111,355	112,76	112,15
11/01/2023	234.906	0,43%	111,33	111,42	112,95	111,69
10/01/2023	130.005	0,97%	111,015	109,51	111,905	111,21
09/01/2023	125.737	0,06%	110,98	110,08	112,71	110,14
06/01/2023	195.143	4,01%	106,915	106,535	110,315	109,96
05/01/2023	162.532	-1,23%	106,045	104,86	106,6347	105,72
04/01/2023	166.111	0,85%	107,49	106,11	108,87	107,04
03/01/2023	175.770	1,50%	105,97	104,83	106,3575	106,14
02/01/2023	93.377	-0,85%	104,86	103,71	104,71	104,57