Howmet Aerospace Inc (HWM)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 20/04/2026 |
602.415 |
-0,03%
|
255,62
|
253,28
|
257,00
|
255,62
|
| 17/04/2026 |
792.708 |
3,27%
|
251,33
|
251,33
|
258,64
|
255,69
|
| 16/04/2026 |
454.065 |
-2,54%
|
253,97
|
246,39
|
255,12
|
247,60
|
| 15/04/2026 |
453.867 |
-1,55%
|
257,12
|
252,55
|
257,12
|
254,04
|
| 14/04/2026 |
509.990 |
0,74%
|
257,28
|
256,00
|
259,79
|
258,03
|
| 13/04/2026 |
644.222 |
1,37%
|
252,64
|
249,57
|
256,20
|
256,14
|
| 10/04/2026 |
391.769 |
-0,55%
|
253,36
|
249,54
|
254,49
|
252,67
|
| 09/04/2026 |
526.744 |
1,62%
|
249,26
|
249,26
|
257,28
|
254,06
|
| 08/04/2026 |
581.364 |
5,92%
|
248,39
|
248,39
|
252,59
|
250,00
|
| 07/04/2026 |
416.215 |
-0,23%
|
233,26
|
232,49
|
236,74
|
236,02
|
| 06/04/2026 |
325.027 |
1,67%
|
232,40
|
231,98
|
236,60
|
236,57
|
| 02/04/2026 |
461.025 |
-2,66%
|
233,82
|
231,70
|
237,02
|
232,68
|
| 01/04/2026 |
547.777 |
3,72%
|
234,02
|
233,72
|
240,365
|
239,04
|
| 31/03/2026 |
920.425 |
3,35%
|
227,13
|
225,25
|
232,50
|
230,46
|
| 30/03/2026 |
602.836 |
-2,15%
|
230,51
|
220,54
|
230,51
|
222,99
|
| 27/03/2026 |
540.037 |
-1,13%
|
230,23
|
227,50
|
230,98
|
227,90
|
| 26/03/2026 |
423.508 |
-4,60%
|
237,50
|
230,00
|
238,22
|
230,51
|
| 25/03/2026 |
482.757 |
0,88%
|
242,00
|
240,82
|
243,15
|
241,62
|
| 24/03/2026 |
653.771 |
1,47%
|
231,76
|
231,76
|
239,57
|
239,51
|
| 23/03/2026 |
805.929 |
2,09%
|
237,00
|
233,04
|
241,42
|
236,04
|
| 20/03/2026 |
2.343.908 |
-0,74%
|
231,38
|
228,155
|
232,775
|
231,21
|
| 19/03/2026 |
784.669 |
-3,72%
|
237,87
|
231,05
|
237,87
|
232,94
|
| 18/03/2026 |
800.159 |
0,70%
|
242,29
|
241,22
|
244,90
|
241,93
|
| 17/03/2026 |
649.550 |
-0,20%
|
241,65
|
234,90
|
241,69
|
240,24
|
| 16/03/2026 |
884.485 |
1,68%
|
241,45
|
238,85
|
242,50
|
240,73
|
| 13/03/2026 |
668.753 |
-2,90%
|
245,26
|
233,00
|
245,26
|
236,75
|
| 12/03/2026 |
595.134 |
-3,11%
|
251,54
|
239,84
|
251,54
|
243,82
|
| 11/03/2026 |
644.921 |
-0,89%
|
252,52
|
248,10
|
253,72
|
251,65
|
| 10/03/2026 |
626.516 |
-0,09%
|
253,41
|
251,68
|
257,27
|
253,91
|
| 09/03/2026 |
490.487 |
1,60%
|
246,04
|
243,94
|
254,24
|
254,14
|
| 06/03/2026 |
579.298 |
-0,90%
|
249,76
|
246,65
|
253,00
|
250,13
|
| 05/03/2026 |
778.061 |
-2,96%
|
257,45
|
249,27
|
259,57
|
252,39
|
| 04/03/2026 |
422.094 |
0,48%
|
260,32
|
256,36
|
260,66
|
260,09
|
| 03/03/2026 |
556.142 |
-2,37%
|
258,74
|
253,00
|
260,49
|
258,84
|
| 02/03/2026 |
695.660 |
0,98%
|
263,00
|
259,13
|
267,15
|
265,11
|
| 27/02/2026 |
1.410.582 |
0,85%
|
258,48
|
258,00
|
262,63
|
262,53
|
| 26/02/2026 |
418.038 |
0,26%
|
259,75
|
254,86
|
260,80
|
260,31
|
| 25/02/2026 |
573.073 |
-0,50%
|
259,98
|
255,98
|
261,69
|
259,64
|
| 24/02/2026 |
458.565 |
1,52%
|
256,50
|
253,82
|
261,64
|
260,95
|
| 23/02/2026 |
659.111 |
-0,41%
|
256,08
|
255,35
|
258,06
|
257,04
|
| 20/02/2026 |
981.389 |
2,71%
|
252,13
|
252,13
|
258,62
|
258,10
|
| 19/02/2026 |
665.887 |
0,78%
|
246,77
|
245,52
|
251,68
|
251,30
|
| 18/02/2026 |
711.630 |
-1,27%
|
254,03
|
247,22
|
254,03
|
249,35
|
| 17/02/2026 |
673.121 |
0,94%
|
247,19
|
247,19
|
254,52
|
252,55
|
| 13/02/2026 |
826.283 |
2,21%
|
248,83
|
248,21
|
255,71
|
250,21
|
| 12/02/2026 |
1.172.059 |
6,04%
|
241,00
|
241,00
|
256,52
|
244,79
|
| 11/02/2026 |
1.042.192 |
2,84%
|
229,34
|
227,05
|
233,49
|
230,85
|
| 10/02/2026 |
696.958 |
-0,30%
|
226,08
|
224,18
|
227,30
|
224,47
|
