Howmet Aerospace Inc (HWM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	927.525	1,20%	65,99	65,74	66,90	66,76
27/02/2024	906.817	0,17%	66,01	65,382	66,195	65,971
26/02/2024	1.099.695	-0,02%	66,01	65,655	66,28	65,86
23/02/2024	1.286.131	1,25%	65,19	65,07	65,94	65,87
22/02/2024	929.629	2,42%	64,01	63,84	65,12	65,06
21/02/2024	2.350.433	0,65%	63,53	63,16	64,00	63,52
20/02/2024	1.684.425	0,46%	63,53	62,70	63,59	63,11
19/02/2024	696.571	0,00%	63,53	62,725	63,90	62,82
16/02/2024	696.571	-0,88%	63,53	62,725	63,90	62,82
15/02/2024	1.083.684	-0,17%	63,46	63,26	63,685	63,27
14/02/2024	1.383.644	2,26%	62,63	62,385	63,415	63,38
13/02/2024	2.979.708	5,35%	58,725	58,545	61,97	61,98
12/02/2024	1.339.671	0,39%	58,725	58,34	58,87	58,83
09/02/2024	994.575	-0,96%	59,26	58,57	59,36	58,60
08/02/2024	934.905	0,22%	58,64	58,71	59,32	59,17
07/02/2024	1.307.868	1,13%	58,64	58,585	59,42	59,09
06/02/2024	931.337	1,11%	57,81	57,66	58,485	58,43
05/02/2024	1.123.263	0,12%	57,53	57,12	57,97	57,79
02/02/2024	1.858.165	0,59%	57,53	57,00	57,94	57,72
01/02/2024	995.040	1,99%	56,56	56,30	57,42	57,38
31/01/2024	2.579.721	0,50%	55,99	55,90	56,89	56,26
30/01/2024	1.531.710	0,36%	55,44	54,85	56,165	55,98
29/01/2024	1.375.277	0,63%	55,44	55,325	55,79	55,78
26/01/2024	2.070.162	0,29%	55,30	55,135	55,61	55,43
25/01/2024	5.171.844	-1,90%	56,65	54,39	56,57	55,27
24/01/2024	890.555	-0,16%	56,65	56,30	57,03	56,34
23/01/2024	1.862.687	0,64%	56,04	55,975	56,76	56,43
22/01/2024	797.023	0,59%	55,79	55,76	56,54	56,07
19/01/2024	804.915	1,00%	55,35	54,955	55,925	55,74
18/01/2024	1.630.922	3,02%	53,80	53,815	55,27	55,19
17/01/2024	971.343	-0,17%	53,36	53,18	54,1599	53,57
16/01/2024	2.096.949	-3,39%	55,635	53,2932	55,355	53,66
15/01/2024	1.112.910	0,05%	55,635	55,2525	55,89	55,54
12/01/2024	1.112.910	0,05%	55,635	55,2525	55,89	55,54
11/01/2024	1.115.709	-0,11%	54,99	54,84	55,75	55,51
10/01/2024	2.272.236	3,46%	54,99	54,7668	55,68	55,57
09/01/2024	1.243.255	-0,70%	53,78	53,42	53,94	53,71
08/01/2024	1.138.254	0,48%	53,54	52,74	54,125	54,09
05/01/2024	1.972.686	2,34%	52,99	52,6101	54,25	53,83
04/01/2024	709.993	-0,30%	53,515	52,56	53,3936	52,60
03/01/2024	1.072.915	-1,81%	53,515	52,73	53,78	52,76
02/01/2024	1.008.589	-0,72%	54,20	53,195	54,13	53,73
29/12/2023	581.729	0,02%	54,20	54,08	54,41	54,12
28/12/2023	630.258	0,11%	53,75	53,77	54,22	54,11
27/12/2023	491.007	0,39%	53,55	53,63	54,07	54,05
26/12/2023	474.849	0,50%	53,55	53,42	54,065	53,84
22/12/2023	442.548	0,19%	53,655	53,43	53,91	53,57
21/12/2023	636.514	1,42%	53,465	53,135	53,68	53,47
20/12/2023	768.718	-1,73%	53,31	52,68	53,73	52,72
19/12/2023	633.366	0,87%	53,00	53,32	53,88	53,65
18/12/2023	555.434	0,74%	53,00	52,93	53,48	53,19
15/12/2023	1.147.343	0,04%	52,465	52,375	53,255	52,80
14/12/2023	2.042.085	-2,64%	54,48	52,36	54,51	52,78
13/12/2023	615.410	0,13%	54,52	53,70	54,49	54,21
12/12/2023	522.137	0,90%	53,72	53,55	54,23	54,14
11/12/2023	486.418	0,75%	53,22	53,20	53,90	53,66
08/12/2023	635.600	0,99%	52,89	52,80	53,345	53,26
07/12/2023	851.745	0,82%	52,32	52,26	52,825	52,74
06/12/2023	497.995	0,25%	52,82	52,225	52,889	52,31
05/12/2023	795.816	-1,38%	52,82	52,06	52,84	52,18
04/12/2023	1.142.096	0,02%	52,665	52,10	52,935	52,91
01/12/2023	716.810	0,57%	51,88	52,70	53,24	52,90
30/11/2023	895.965	1,96%	51,88	51,811	52,66	52,60
29/11/2023	646.871	-0,69%	52,33	51,47	52,3514	51,59
28/11/2023	694.938	-1,27%	52,84	51,95	52,955	51,95
27/11/2023	831.674	0,67%	52,09	52,02	52,705	52,62
24/11/2023	218.109	-0,07%	52,48	52,165	52,55	52,245
23/11/2023	612.987	0,50%	51,99	51,76	52,41	52,28
22/11/2023	597.495	0,50%	51,99	51,76	52,41	52,28
21/11/2023	577.852	1,05%	51,385	51,29	52,115	52,02
20/11/2023	1.167.190	0,02%	51,59	51,22	51,66	51,48
17/11/2023	864.132	-0,12%	51,81	51,38	52,12	51,47
16/11/2023	1.438.155	-0,04%	51,88	51,265	51,935	51,53
15/11/2023	1.472.861	0,08%	51,88	51,45	52,065	51,55
14/11/2023	2.041.414	2,32%	50,80	50,57	51,57	51,51
13/11/2023	2.734.658	1,59%	49,65	49,36	50,575	50,34
10/11/2023	1.061.556	1,62%	48,93	48,82	49,655	49,55
09/11/2023	2.466.662	0,97%	48,615	48,39	49,23	48,76
08/11/2023	984.122	0,15%	48,615	47,88	48,75	48,34
07/11/2023	748.847	-0,94%	48,365	48,04	48,54	48,27
06/11/2023	910.721	1,56%	47,98	47,98	48,80	48,73
03/11/2023	1.203.093	-0,56%	48,725	47,94	48,77	47,98
02/11/2023	2.419.110	7,89%	48,54	47,72	49,80	48,25
01/11/2023	1.202.243	1,41%	44,315	43,97	44,78	44,72
31/10/2023	1.097.179	1,15%	43,72	43,71	44,14	44,10
30/10/2023	970.781	1,18%	43,57	43,19	43,67	43,60
27/10/2023	289.985	-0,81%	43,45	43,0212	43,555	43,12
26/10/2023	993.567	0,56%	43,315	43,39	44,16	43,47
25/10/2023	1.032.456	-0,62%	43,69	43,175	43,86	43,23
24/10/2023	1.324.958	-0,12%	43,98	43,21	44,00	43,50
23/10/2023	639.392	0,25%	43,40	43,27	43,925	43,55
20/10/2023	988.901	-0,62%	43,845	43,255	43,87	43,44
19/10/2023	555.599	-1,44%	45,10	43,585	44,63	43,71
18/10/2023	722.868	-1,97%	45,10	44,305	45,1107	44,35
17/10/2023	878.210	1,44%	44,43	44,37	45,355	45,24
16/10/2023	748.231	0,52%	44,685	44,55	45,105	44,60
13/10/2023	1.716.286	-2,38%	45,385	44,165	45,18	44,37
12/10/2023	745.005	-2,20%	46,51	45,015	46,53	45,45
11/10/2023	894.011	0,02%	46,51	46,18	46,53	46,47
10/10/2023	741.239	0,09%	46,38	46,381	46,89	46,46