Howmet Aerospace Inc (HWM)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/07/2024 |
704.038 |
0,00%
|
80,23
|
77,84
|
80,60
|
77,86
|
| 17/07/2024 |
704.038 |
-4,33%
|
80,23
|
77,84
|
80,60
|
77,86
|
| 16/07/2024 |
674.049 |
3,14%
|
79,40
|
79,40
|
81,52
|
81,38
|
| 15/07/2024 |
628.879 |
-0,42%
|
79,64
|
78,80
|
79,85
|
78,90
|
| 12/07/2024 |
600.275 |
-0,54%
|
80,25
|
79,10
|
80,29
|
79,23
|
| 11/07/2024 |
679.168 |
-0,65%
|
80,09
|
79,42
|
80,69
|
79,66
|
| 10/07/2024 |
989.411 |
-0,08%
|
80,54
|
80,12
|
81,12
|
80,18
|
| 09/07/2024 |
488.446 |
-0,29%
|
80,41
|
80,17
|
81,23
|
80,24
|
| 08/07/2024 |
593.920 |
2,12%
|
79,27
|
79,27
|
80,50
|
80,47
|
| 05/07/2024 |
546.883 |
-0,67%
|
79,46
|
78,01
|
79,60
|
78,80
|
| 04/07/2024 |
701.971 |
0,00%
|
78,50
|
78,07
|
79,44
|
79,33
|
| 03/07/2024 |
701.971 |
1,61%
|
78,50
|
78,07
|
79,44
|
79,33
|
| 02/07/2024 |
805.250 |
1,00%
|
77,06
|
76,90
|
78,46
|
78,07
|
| 01/07/2024 |
782.466 |
-0,43%
|
78,75
|
76,92
|
78,86
|
77,30
|
| 28/06/2024 |
2.471.134 |
-2,48%
|
79,78
|
76,83
|
80,45
|
77,63
|
| 27/06/2024 |
855.649 |
0,76%
|
79,10
|
79,00
|
79,80
|
79,60
|
| 26/06/2024 |
954.747 |
1,02%
|
78,14
|
77,75
|
79,20
|
79,00
|
| 25/06/2024 |
1.956.636 |
-0,55%
|
78,91
|
77,49
|
78,92
|
78,20
|
| 24/06/2024 |
1.560.298 |
-1,88%
|
79,93
|
78,11
|
81,30
|
78,63
|
| 21/06/2024 |
2.909.536 |
0,79%
|
79,45
|
79,02
|
80,16
|
80,14
|
| 20/06/2024 |
1.479.863 |
-0,86%
|
80,35
|
79,25
|
80,74
|
79,51
|
| 19/06/2024 |
877.962 |
0,00%
|
80,02
|
79,29
|
80,39
|
80,20
|
| 18/06/2024 |
877.962 |
1,60%
|
80,02
|
79,29
|
80,39
|
80,20
|
| 17/06/2024 |
1.380.111 |
1,34%
|
78,87
|
78,535
|
80,20
|
80,00
|
| 14/06/2024 |
2.635.623 |
-4,66%
|
83,31
|
77,735
|
81,69
|
78,94
|
| 13/06/2024 |
1.049.196 |
-0,76%
|
83,31
|
81,79
|
83,53
|
82,80
|
| 12/06/2024 |
1.224.439 |
0,30%
|
83,37
|
82,615
|
84,16
|
83,43
|
| 11/06/2024 |
702.077 |
-0,56%
|
84,04
|
82,33
|
83,66
|
83,18
|
| 10/06/2024 |
771.171 |
-0,16%
|
84,04
|
83,62
|
84,40
|
83,65
|
| 07/06/2024 |
817.120 |
0,61%
|
83,61
|
83,34
|
84,66
|
83,78
|
| 06/06/2024 |
686.638 |
-1,61%
|
84,68
|
83,16
|
85,05
|
83,27
|
| 05/06/2024 |
952.887 |
2,84%
|
82,43
|
82,40
|
84,63
|
84,63
|
| 04/06/2024 |
944.796 |
-2,77%
|
84,215
|
82,22
|
84,41
|
82,29
|
| 03/06/2024 |
908.353 |
-0,02%
|
85,23
|
83,51
|
85,43
|
84,63
|
| 31/05/2024 |
929.829 |
0,50%
|
84,74
|
82,931
|
84,65
|
84,65
|
| 30/05/2024 |
694.456 |
0,19%
|
84,74
|
83,68
|
84,53
|
84,23
|
| 29/05/2024 |
921.218 |
-4,60%
|
84,74
|
84,02
|
85,1924
|
81,36
|
| 28/05/2024 |
1.365.500 |
0,66%
|
85,18
|
84,07
|
85,52
|
85,28
|
| 27/05/2024 |
647.395 |
0,00%
|
83,25
|
83,25
|
85,44
|
84,72
|
| 24/05/2024 |
647.395 |
1,51%
|
83,25
|
83,25
|
85,44
|
84,72
|
| 23/05/2024 |
1.438.716 |
-1,25%
|
83,805
|
82,22
|
83,9075
|
82,42
|
| 22/05/2024 |
909.857 |
-1,57%
|
84,35
|
83,17
|
84,5899
|
83,46
|
| 21/05/2024 |
549.885 |
0,87%
|
83,22
|
83,8183
|
84,87
|
84,79
|
| 20/05/2024 |
771.204 |
1,36%
|
83,22
|
83,47
|
84,13
|
84,06
|
| 17/05/2024 |
542.668 |
0,49%
|
82,76
|
82,27
|
83,07
|
82,93
|
| 16/05/2024 |
1.295.111 |
-0,27%
|
81,185
|
82,54
|
83,165
|
82,53
|
| 15/05/2024 |
1.258.530 |
2,36%
|
81,185
|
80,98
|
82,835
|
82,79
|
| 14/05/2024 |
912.002 |
0,82%
|
80,98
|
79,96
|
81,085
|
80,88
|
| 13/05/2024 |
1.029.253 |
-0,80%
|
80,98
|
79,952
|
81,45
|
80,22
|
| 10/05/2024 |
1.528.090 |
-1,41%
|
82,65
|
80,74
|
82,81
|
80,87
|
| 09/05/2024 |
1.074.194 |
0,81%
|
81,625
|
80,92
|
82,03
|
82,03
|
| 08/05/2024 |
2.381.078 |
1,99%
|
80,34
|
80,125
|
81,47
|
81,42
|
| 07/05/2024 |
2.082.382 |
-0,44%
|
80,09
|
79,61
|
80,35
|
79,83
|
| 06/05/2024 |
1.558.069 |
1,64%
|
79,66
|
78,78
|
80,20
|
80,18
|
| 03/05/2024 |
2.946.741 |
2,32%
|
66,82
|
76,95
|
79,465
|
78,89
|
| 02/05/2024 |
4.637.692 |
15,45%
|
66,82
|
66,37
|
77,88
|
77,10
|
| 01/05/2024 |
2.367.358 |
0,05%
|
66,82
|
66,37
|
67,88
|
66,78
|
| 30/04/2024 |
2.566.189 |
-0,54%
|
66,97
|
66,58
|
68,305
|
66,75
|
| 29/04/2024 |
2.017.035 |
1,07%
|
66,52
|
66,40
|
67,845
|
67,11
|
| 26/04/2024 |
2.067.587 |
2,47%
|
64,80
|
64,75
|
66,56
|
66,40
|
| 25/04/2024 |
1.219.624 |
0,16%
|
65,17
|
63,65
|
64,94
|
64,80
|
| 24/04/2024 |
1.333.208 |
-0,09%
|
65,17
|
64,07
|
65,49
|
64,70
|
| 23/04/2024 |
1.547.490 |
2,91%
|
63,21
|
62,83
|
64,78
|
64,76
|
| 22/04/2024 |
1.091.384 |
-0,76%
|
64,21
|
62,81
|
63,76
|
62,93
|
| 19/04/2024 |
1.360.754 |
-0,14%
|
64,21
|
62,97
|
64,22
|
63,41
|
| 18/04/2024 |
1.267.322 |
0,06%
|
63,66
|
63,37
|
64,345
|
63,50
|
| 17/04/2024 |
1.302.681 |
-0,88%
|
63,66
|
62,93
|
64,375
|
63,46
|
| 16/04/2024 |
1.139.406 |
0,84%
|
65,31
|
63,48
|
64,75
|
64,02
|
| 15/04/2024 |
1.171.810 |
-0,80%
|
65,31
|
63,11
|
65,53
|
63,49
|
| 12/04/2024 |
1.469.739 |
-2,42%
|
65,48
|
63,53
|
65,635
|
64,00
|
| 11/04/2024 |
1.127.681 |
0,52%
|
65,15
|
64,56
|
66,00
|
65,59
|
| 10/04/2024 |
1.431.683 |
-0,91%
|
67,295
|
64,66
|
65,66
|
65,25
|
| 09/04/2024 |
2.348.036 |
-1,32%
|
67,295
|
65,31
|
66,71
|
65,85
|
| 08/04/2024 |
2.206.749 |
-0,49%
|
67,295
|
66,62
|
67,415
|
66,73
|
| 05/04/2024 |
1.120.235 |
2,34%
|
66,39
|
65,61
|
67,105
|
67,06
|
| 04/04/2024 |
1.447.035 |
-0,71%
|
66,39
|
65,35
|
66,8314
|
65,53
|
| 03/04/2024 |
1.765.142 |
1,13%
|
65,165
|
65,27
|
66,655
|
66,00
|
| 02/04/2024 |
2.104.676 |
-1,29%
|
65,75
|
64,83
|
65,855
|
65,26
|
| 01/04/2024 |
1.704.646 |
-3,39%
|
68,22
|
65,64
|
68,56
|
66,11
|
| 28/03/2024 |
1.186.511 |
0,51%
|
68,17
|
68,015
|
68,73
|
68,43
|
| 27/03/2024 |
860.317 |
0,64%
|
68,41
|
67,50
|
68,27
|
68,08
|
| 26/03/2024 |
844.375 |
0,43%
|
68,41
|
67,345
|
67,875
|
67,65
|
| 25/03/2024 |
763.526 |
-1,09%
|
68,41
|
67,29
|
68,38
|
67,36
|
| 22/03/2024 |
1.498.938 |
0,62%
|
67,68
|
67,56
|
68,37
|
68,10
|
| 21/03/2024 |
2.246.483 |
0,22%
|
67,17
|
67,15
|
67,96
|
67,68
|
| 20/03/2024 |
3.000.372 |
0,54%
|
67,17
|
67,07
|
67,95
|
67,53
|
| 19/03/2024 |
1.275.490 |
0,64%
|
66,93
|
66,47
|
67,39
|
67,17
|
| 18/03/2024 |
1.142.706 |
0,76%
|
66,15
|
66,285
|
67,15
|
66,74
|
| 15/03/2024 |
1.016.366 |
1,13%
|
66,15
|
65,00
|
66,2177
|
66,24
|
| 14/03/2024 |
889.668 |
-0,20%
|
66,15
|
65,175
|
65,79
|
65,50
|
| 13/03/2024 |
1.211.342 |
-0,67%
|
66,15
|
65,06
|
66,09
|
65,63
|
| 12/03/2024 |
2.917.156 |
1,65%
|
64,97
|
64,39
|
66,20
|
66,07
|
| 11/03/2024 |
3.014.570 |
-4,05%
|
69,32
|
64,77
|
67,82
|
65,00
|
| 08/03/2024 |
1.700.431 |
-2,36%
|
69,32
|
67,33
|
69,55
|
67,74
|
| 07/03/2024 |
1.125.050 |
0,87%
|
69,12
|
68,735
|
69,49
|
69,38
|
| 06/03/2024 |
2.392.086 |
1,21%
|
68,28
|
68,09
|
69,27
|
68,78
|
| 05/03/2024 |
1.241.121 |
0,25%
|
66,50
|
67,43
|
68,335
|
67,96
|
| 04/03/2024 |
719.763 |
1,18%
|
66,50
|
66,95
|
67,97
|
67,79
|
| 01/03/2024 |
814.475 |
0,68%
|
66,50
|
66,50
|
67,23
|
67,00
|
| 29/02/2024 |
876.364 |
-0,32%
|
66,86
|
66,24
|
66,92
|
66,55
|
Por favor leia o