Howmet Aerospace Inc (HWM)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 29/05/2026 |
3.270.082 |
-0,63%
|
258,84
|
254,61
|
259,56
|
258,25
|
| 28/05/2026 |
536.097 |
0,72%
|
260,00
|
255,80
|
262,28
|
259,89
|
| 27/05/2026 |
537.365 |
-1,48%
|
262,50
|
255,57
|
262,50
|
258,02
|
| 26/05/2026 |
580.065 |
2,08%
|
261,96
|
258,93
|
263,05
|
261,89
|
| 22/05/2026 |
474.580 |
-1,29%
|
261,88
|
255,47
|
261,88
|
256,55
|
| 21/05/2026 |
460.079 |
-0,51%
|
259,50
|
257,33
|
262,035
|
259,89
|
| 20/05/2026 |
769.274 |
3,20%
|
256,26
|
256,06
|
262,55
|
261,21
|
| 19/05/2026 |
618.572 |
-1,51%
|
253,51
|
251,00
|
256,00
|
253,12
|
| 18/05/2026 |
485.932 |
-1,29%
|
260,00
|
255,79
|
263,64
|
256,99
|
| 15/05/2026 |
710.158 |
-4,41%
|
266,22
|
260,00
|
267,40
|
260,35
|
| 14/05/2026 |
399.211 |
-0,27%
|
274,52
|
267,30
|
274,59
|
272,37
|
| 13/05/2026 |
683.915 |
1,24%
|
270,68
|
268,22
|
276,57
|
273,10
|
| 12/05/2026 |
709.672 |
-1,40%
|
273,61
|
266,97
|
274,10
|
269,76
|
| 11/05/2026 |
728.739 |
1,12%
|
269,35
|
267,00
|
275,00
|
273,58
|
| 08/05/2026 |
749.706 |
-0,73%
|
273,42
|
269,25
|
275,68
|
270,56
|
| 07/05/2026 |
1.313.030 |
6,28%
|
273,03
|
266,57
|
280,63
|
272,54
|
| 06/05/2026 |
758.647 |
5,66%
|
252,36
|
249,99
|
258,12
|
256,43
|
| 05/05/2026 |
419.757 |
1,25%
|
243,37
|
242,38
|
245,51
|
242,69
|
| 04/05/2026 |
633.730 |
0,08%
|
239,99
|
238,39
|
242,05
|
239,70
|
| 01/05/2026 |
326.961 |
-1,45%
|
242,64
|
238,00
|
243,20
|
239,51
|
| 30/04/2026 |
801.571 |
2,76%
|
236,29
|
236,23
|
244,06
|
243,04
|
| 29/04/2026 |
533.403 |
-1,63%
|
241,00
|
234,64
|
241,27
|
236,52
|
| 28/04/2026 |
603.120 |
-0,53%
|
241,76
|
237,31
|
245,36
|
240,43
|
| 27/04/2026 |
474.719 |
-0,31%
|
241,93
|
238,68
|
242,11
|
241,70
|
| 24/04/2026 |
410.189 |
-1,51%
|
244,43
|
239,82
|
244,43
|
242,44
|
| 23/04/2026 |
499.502 |
2,19%
|
243,84
|
242,39
|
251,06
|
246,16
|
| 22/04/2026 |
777.895 |
-2,76%
|
250,00
|
233,47
|
250,00
|
240,88
|
| 21/04/2026 |
487.726 |
-3,09%
|
253,97
|
245,84
|
255,20
|
247,72
|
