Howmet Aerospace Inc (HWM)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21/10/2026 |
1.308.974 |
-1,64%
|
212,21
|
204,19
|
214,57
|
208,15
|
| 20/10/2026 |
1.052.165 |
-3,82%
|
218,00
|
204,97
|
218,00
|
211,63
|
| 19/10/2026 |
587.726 |
-0,42%
|
220,97
|
218,83
|
222,05
|
220,03
|
| 16/10/2026 |
897.993 |
0,57%
|
220,86
|
220,60
|
224,99
|
220,96
|
| 15/10/2026 |
742.085 |
0,99%
|
216,92
|
211,34
|
220,59
|
219,70
|
| 14/10/2026 |
749.186 |
0,32%
|
216,99
|
215,68
|
219,86
|
217,54
|
| 13/10/2026 |
1.100.965 |
-1,80%
|
220,00
|
214,34
|
220,03
|
216,84
|
| 12/10/2026 |
567.664 |
-1,98%
|
225,44
|
220,35
|
225,56
|
220,81
|
| 09/10/2026 |
967.595 |
1,21%
|
222,04
|
221,23
|
226,12
|
225,26
|
| 08/10/2026 |
851.805 |
-0,09%
|
220,72
|
219,64
|
224,49
|
222,56
|
| 07/10/2026 |
897.915 |
-3,82%
|
228,49
|
222,06
|
228,50
|
222,75
|
| 06/10/2026 |
822.444 |
0,88%
|
229,57
|
225,11
|
231,72
|
231,60
|
| 05/10/2026 |
716.147 |
-0,74%
|
231,74
|
228,64
|
232,23
|
229,57
|
| 02/10/2026 |
658.988 |
1,27%
|
230,47
|
226,43
|
232,70
|
231,27
|
| 01/10/2026 |
740.740 |
0,97%
|
225,65
|
224,88
|
229,63
|
228,38
|
| 30/09/2026 |
1.155.763 |
-2,06%
|
231,69
|
226,08
|
231,69
|
226,18
|
| 29/09/2026 |
652.747 |
1,15%
|
228,66
|
228,01
|
232,08
|
230,94
|
| 28/09/2026 |
647.901 |
-1,79%
|
230,99
|
227,14
|
230,99
|
228,32
|
| 25/09/2026 |
643.047 |
1,35%
|
230,69
|
228,94
|
233,20
|
232,48
|
| 24/09/2026 |
789.749 |
0,26%
|
226,59
|
225,96
|
232,42
|
229,38
|
| 23/09/2026 |
681.981 |
1,52%
|
226,00
|
224,275
|
230,32
|
228,78
|
| 22/09/2026 |
700.519 |
-0,88%
|
227,69
|
223,37
|
227,69
|
225,36
|
| 21/09/2026 |
698.044 |
-1,00%
|
230,50
|
226,47
|
231,055
|
227,37
|
| 18/09/2026 |
2.281.022 |
1,73%
|
225,78
|
224,53
|
230,31
|
229,67
|
| 17/09/2026 |
690.382 |
-0,87%
|
229,17
|
223,61
|
229,51
|
225,76
|
| 16/09/2026 |
942.262 |
1,36%
|
226,23
|
225,33
|
229,20
|
227,73
|
| 15/09/2026 |
1.205.683 |
-1,08%
|
231,59
|
223,40
|
231,63
|
224,67
|
| 14/09/2026 |
758.454 |
-1,08%
|
226,24
|
223,31
|
229,18
|
227,13
|
| 11/09/2026 |
858.604 |
0,75%
|
231,72
|
227,77
|
232,30
|
229,61
|
| 10/09/2026 |
1.222.672 |
-2,02%
|
230,60
|
227,63
|
232,11
|
227,91
|
| 09/09/2026 |
1.173.204 |
0,47%
|
232,67
|
226,30
|
238,61
|
232,62
|
| 08/09/2026 |
2.593.677 |
-10,70%
|
243,15
|
229,32
|
246,00
|
231,53
|
| 04/09/2026 |
703.916 |
-0,47%
|
260,00
|
258,26
|
262,95
|
259,27
|
| 03/09/2026 |
625.045 |
2,98%
|
255,86
|
254,21
|
260,725
|
260,49
|
| 02/09/2026 |
813.883 |
-0,76%
|
257,77
|
250,25
|
257,77
|
252,96
|
| 01/09/2026 |
1.198.074 |
4,06%
|
249,49
|
249,44
|
255,67
|
254,89
|
| 31/08/2026 |
2.715.453 |
-7,51%
|
249,60
|
240,43
|
250,415
|
244,95
|
| 28/08/2026 |
650.560 |
-1,05%
|
267,08
|
261,71
|
267,20
|
264,85
|
| 27/08/2026 |
849.978 |
-0,63%
|
268,78
|
263,99
|
268,78
|
267,65
|
| 26/08/2026 |
501.547 |
2,01%
|
266,13
|
264,47
|
270,99
|
269,34
|
| 25/08/2026 |
495.884 |
0,28%
|
269,45
|
262,73
|
270,00
|
264,04
|
| 24/08/2026 |
611.486 |
-3,09%
|
270,47
|
261,11
|
271,34
|
263,29
|
| 21/08/2026 |
660.690 |
-0,72%
|
276,36
|
270,97
|
276,70
|
271,68
|
| 20/08/2026 |
677.136 |
-3,47%
|
281,31
|
272,11
|
284,96
|
273,64
|
| 19/08/2026 |
759.991 |
-3,13%
|
292,51
|
283,02
|
292,51
|
283,48
|
| 18/08/2026 |
625.948 |
1,22%
|
286,40
|
284,115
|
293,33
|
292,65
|
| 17/08/2026 |
431.224 |
-0,02%
|
289,18
|
287,34
|
291,38
|
289,12
|
| 14/08/2026 |
582.036 |
2,25%
|
282,38
|
282,00
|
289,98
|
289,18
|
| 13/08/2026 |
766.181 |
0,42%
|
282,35
|
276,50
|
283,49
|
282,82
|
| 12/08/2026 |
404.213 |
0,10%
|
285,00
|
281,20
|
285,70
|
281,63
|
| 11/08/2026 |
483.782 |
-0,84%
|
284,87
|
280,76
|
286,66
|
281,34
|
| 10/08/2026 |
560.709 |
0,65%
|
285,00
|
282,56
|
286,50
|
283,71
|
| 07/08/2026 |
551.627 |
-2,71%
|
291,45
|
281,62
|
294,15
|
281,88
|
| 06/08/2026 |
1.096.006 |
-0,58%
|
300,22
|
288,55
|
310,00
|
289,72
|
| 05/08/2026 |
639.805 |
1,12%
|
289,25
|
289,15
|
292,57
|
291,42
|
| 04/08/2026 |
801.934 |
0,65%
|
290,00
|
284,06
|
291,59
|
288,20
|
| 03/08/2026 |
651.377 |
1,45%
|
279,82
|
279,70
|
287,02
|
286,34
|
| 31/07/2026 |
1.066.600 |
1,80%
|
283,20
|
278,48
|
285,13
|
282,26
|
| 30/07/2026 |
598.005 |
1,65%
|
275,75
|
270,40
|
278,74
|
277,28
|
| 29/07/2026 |
621.477 |
-4,63%
|
285,20
|
272,73
|
285,48
|
272,79
|
| 28/07/2026 |
827.562 |
-0,66%
|
287,99
|
282,085
|
288,39
|
286,04
|
| 27/07/2026 |
922.862 |
-0,46%
|
292,44
|
282,82
|
295,00
|
287,94
|
| 24/07/2026 |
452.367 |
0,76%
|
287,36
|
286,81
|
292,61
|
289,26
|
| 23/07/2026 |
573.004 |
2,28%
|
280,49
|
280,49
|
288,66
|
287,09
|
| 22/07/2026 |
575.884 |
0,61%
|
278,76
|
278,115
|
282,00
|
280,70
|
| 21/07/2026 |
451.493 |
2,58%
|
274,24
|
271,98
|
279,61
|
279,00
|
| 20/07/2026 |
521.208 |
-0,17%
|
274,60
|
270,66
|
276,85
|
271,98
|
| 17/07/2026 |
773.981 |
0,46%
|
269,35
|
266,14
|
277,63
|
272,43
|
| 16/07/2026 |
537.243 |
-2,88%
|
275,83
|
267,98
|
277,01
|
271,19
|
| 15/07/2026 |
602.067 |
0,89%
|
278,66
|
271,285
|
279,61
|
279,24
|
| 14/07/2026 |
548.305 |
2,03%
|
273,41
|
273,41
|
277,39
|
276,78
|
| 13/07/2026 |
403.769 |
0,16%
|
269,16
|
268,95
|
275,07
|
271,28
|
| 10/07/2026 |
537.531 |
-1,07%
|
272,20
|
265,74
|
273,09
|
270,85
|
| 09/07/2026 |
441.485 |
0,81%
|
276,08
|
273,00
|
277,46
|
273,77
|
| 08/07/2026 |
454.951 |
-1,40%
|
269,48
|
269,01
|
273,45
|
271,58
|
| 07/07/2026 |
607.411 |
-0,89%
|
275,60
|
268,01
|
275,65
|
275,43
|
| 06/07/2026 |
882.230 |
2,77%
|
272,99
|
272,98
|
280,46
|
277,91
|
| 02/07/2026 |
620.862 |
1,12%
|
271,90
|
267,13
|
277,38
|
270,41
|
| 01/07/2026 |
740.586 |
-0,54%
|
268,78
|
266,52
|
273,48
|
267,41
|
| 30/06/2026 |
1.028.366 |
0,11%
|
272,46
|
264,39
|
274,09
|
268,86
|
| 29/06/2026 |
1.454.507 |
-0,11%
|
268,34
|
264,11
|
271,35
|
268,57
|
| 26/06/2026 |
10.619.053 |
-1,56%
|
269,00
|
258,79
|
269,49
|
268,87
|
| 25/06/2026 |
1.029.285 |
-1,06%
|
276,32
|
270,00
|
281,30
|
273,14
|
| 24/06/2026 |
829.838 |
0,34%
|
275,03
|
274,23
|
279,06
|
276,06
|
| 23/06/2026 |
783.896 |
-1,87%
|
275,00
|
269,71
|
279,02
|
275,13
|
| 22/06/2026 |
837.632 |
0,97%
|
278,22
|
275,52
|
280,49
|
280,36
|
| 18/06/2026 |
2.459.215 |
-1,97%
|
289,51
|
276,23
|
290,50
|
277,66
|
| 17/06/2026 |
692.929 |
2,09%
|
275,43
|
273,70
|
285,58
|
283,23
|
| 16/06/2026 |
811.727 |
2,58%
|
273,07
|
272,26
|
280,70
|
277,42
|
| 15/06/2026 |
548.769 |
2,18%
|
270,90
|
268,80
|
272,93
|
270,44
|
| 12/06/2026 |
537.068 |
0,03%
|
267,94
|
261,47
|
268,03
|
264,67
|
| 11/06/2026 |
727.885 |
6,06%
|
251,38
|
250,85
|
264,66
|
264,60
|
| 10/06/2026 |
623.881 |
-2,98%
|
256,16
|
248,42
|
256,16
|
249,49
|
| 09/06/2026 |
808.476 |
4,30%
|
249,23
|
244,09
|
257,34
|
257,16
|
| 08/06/2026 |
563.550 |
-2,12%
|
252,94
|
245,265
|
253,16
|
246,55
|
| 05/06/2026 |
594.062 |
1,03%
|
248,74
|
248,655
|
256,90
|
251,90
|
| 04/06/2026 |
608.006 |
0,28%
|
248,22
|
244,99
|
250,23
|
249,33
|
| 03/06/2026 |
520.259 |
-0,83%
|
249,54
|
246,26
|
252,03
|
248,63
|
| 02/06/2026 |
721.045 |
-1,88%
|
253,62
|
249,09
|
255,73
|
250,72
|
| 01/06/2026 |
674.959 |
-1,06%
|
250,00
|
249,69
|
257,16
|
255,52
|
