BiG | O banco que entende os seus valores.

Howmet Aerospace Inc (HWM)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2026	817.035	0,89%	222,48	221,44	226,00	225,15
06/02/2026	627.376	6,45%	215,00	215,00	223,70	223,16
05/02/2026	620.342	0,49%	207,27	207,27	211,97	209,63
04/02/2026	743.564	-2,29%	213,04	205,04	213,50	208,61
03/02/2026	816.385	3,03%	210,87	210,37	213,71	213,49
02/02/2026	695.182	-0,42%	206,81	205,00	209,13	207,21
30/01/2026	2.069.737	-0,41%	208,30	207,79	211,59	208,08
29/01/2026	1.027.411	-0,91%	211,76	208,21	213,54	208,93
28/01/2026	936.807	-2,18%	214,32	208,39	214,32	210,84
27/01/2026	803.712	0,06%	216,65	214,64	218,48	215,53
26/01/2026	889.152	0,23%	214,97	214,01	216,87	215,39
23/01/2026	1.073.858	-1,29%	218,50	214,06	218,50	214,89
22/01/2026	976.241	-3,24%	224,31	216,245	225,395	217,70
21/01/2026	507.210	2,11%	221,95	220,99	226,63	225,00
20/01/2026	528.595	-2,01%	223,04	218,00	226,12	220,36
16/01/2026	653.310	0,28%	224,49	223,45	225,59	224,89
15/01/2026	489.451	1,82%	222,46	222,46	226,82	224,26
14/01/2026	587.649	0,28%	219,30	216,09	221,52	220,25
13/01/2026	642.894	-0,23%	221,34	219,11	223,51	219,64
12/01/2026	473.790	0,86%	218,02	216,86	221,22	220,15
09/01/2026	498.780	3,93%	213,38	213,38	219,28	218,27
08/01/2026	701.306	-0,42%	216,50	205,90	217,00	210,02
07/01/2026	617.852	-1,77%	215,44	210,80	216,22	210,90
06/01/2026	675.216	0,83%	213,59	211,24	216,26	214,69
20/11/2025	443.587	-2,05%	206,72	197,72	207,77	197,92
19/11/2025	490.125	0,42%	201,22	201,22	205,23	202,06
18/11/2025	544.208	0,47%	200,81	197,11	202,25	201,22
17/11/2025	395.158	-1,48%	203,97	199,045	204,37	200,28
14/11/2025	507.720	0,99%	200,00	197,39	204,98	203,29
13/11/2025	1.098.164	-1,84%	205,86	200,66	205,86	201,30
12/11/2025	650.660	-1,83%	208,57	204,81	210,07	205,07
11/11/2025	370.004	-0,40%	208,27	204,98	209,88	208,90
10/11/2025	386.305	1,49%	208,83	207,00	211,04	209,74
07/11/2025	670.103	0,46%	204,69	201,62	207,28	206,66
06/11/2025	427.472	-0,29%	206,12	204,89	208,00	205,72
05/11/2025	492.380	0,63%	203,03	203,03	207,28	206,31
04/11/2025	504.458	-0,83%	202,85	201,49	205,44	205,02
03/11/2025	999.404	0,38%	208,96	206,57	210,00	206,74
31/10/2025	1.053.812	2,07%	204,81	203,14	209,28	205,95
30/10/2025	953.148	-0,84%	201,64	200,00	211,93	201,77
29/10/2025	578.068	1,21%	201,07	200,00	205,15	203,48
28/10/2025	631.310	-0,40%	203,00	200,85	205,11	201,04
27/10/2025	458.930	1,68%	201,17	200,00	202,77	201,84
24/10/2025	657.679	-0,79%	201,70	198,25	201,98	198,51
23/10/2025	559.860	4,64%	191,61	191,61	200,20	200,10
22/10/2025	449.552	-3,02%	198,93	188,86	200,00	191,23
21/10/2025	430.708	2,42%	193,24	193,24	197,84	197,18
20/10/2025	302.672	1,50%	192,23	190,72	193,45	192,52
17/10/2025	549.873	-1,04%	189,84	187,61	191,23	189,68
16/10/2025	353.849	-0,31%	192,98	190,55	194,39	191,68
15/10/2025	335.692	-0,39%	194,48	189,27	195,99	192,27
14/10/2025	453.295	1,60%	188,00	187,35	194,94	193,03
13/10/2025	399.352	3,20%	186,08	186,08	190,77	189,99
10/10/2025	546.992	-2,51%	188,75	183,86	190,13	184,09
09/10/2025	291.757	-1,47%	192,57	188,61	192,92	188,83
08/10/2025	320.000	0,10%	192,55	190,41	192,99	191,65
07/10/2025	525.579	0,51%	190,42	188,91	191,48	191,46
06/10/2025	452.130	0,65%	188,49	186,65	190,95	190,48
03/10/2025	422.897	-0,96%	191,97	187,00	191,97	189,25
02/10/2025	471.665	-1,93%	195,12	190,22	196,00	191,08
01/10/2025	573.209	-0,70%	193,46	193,35	198,48	194,85
30/09/2025	825.154	2,25%	192,39	192,01	196,62	196,23
29/09/2025	646.325	-0,64%	194,69	190,00	196,35	191,92
26/09/2025	564.864	1,74%	192,00	191,50	194,89	193,15
25/09/2025	316.410	-0,19%	189,53	186,94	190,25	189,85
24/09/2025	404.844	-1,74%	194,56	190,13	194,69	190,22
23/09/2025	421.346	0,74%	191,88	189,72	194,14	193,58
22/09/2025	588.800	1,01%	192,50	190,08	192,50	192,15
19/09/2025	1.668.351	-0,84%	192,90	186,42	192,97	190,23
18/09/2025	578.197	3,48%	183,50	182,88	192,17	191,84
17/09/2025	497.053	-1,10%	187,58	183,31	187,925	185,39
16/09/2025	805.390	-0,95%	189,50	186,65	190,29	187,46
15/09/2025	421.638	1,87%	186,00	186,00	189,50	189,25
12/09/2025	559.925	0,85%	185,29	184,50	187,25	185,77
11/09/2025	684.014	0,22%	184,39	181,38	185,64	184,21
10/09/2025	401.948	2,69%	180,60	179,79	184,17	183,80
09/09/2025	360.818	-0,25%	178,78	176,355	179,49	178,98
08/09/2025	411.009	0,69%	179,38	178,53	180,53	179,43
05/09/2025	571.949	-0,74%	180,25	173,505	181,19	178,20
04/09/2025	592.444	2,89%	174,87	174,71	180,94	179,53
03/09/2025	536.666	0,73%	173,40	172,44	174,50	174,49
02/09/2025	525.774	-0,51%	172,31	170,84	173,57	173,22
29/08/2025	553.498	-1,17%	176,15	172,58	176,51	174,10
28/08/2025	675.383	0,29%	175,75	175,66	177,41	176,16
27/08/2025	424.881	-0,15%	176,00	175,08	176,585	175,65
26/08/2025	1.589.586	2,73%	172,10	172,10	176,22	175,92
25/08/2025	478.174	0,14%	171,49	170,95	174,56	171,24
22/08/2025	656.664	-1,30%	174,10	170,27	175,00	171,00
21/08/2025	509.833	0,76%	171,85	171,78	174,34	173,25
20/08/2025	643.746	0,02%	171,50	169,54	172,64	171,94
19/08/2025	629.357	-0,66%	172,25	171,11	174,10	171,90
18/08/2025	623.055	1,05%	171,96	170,84	173,45	173,05
15/08/2025	829.900	-2,69%	176,00	170,47	176,00	171,25
14/08/2025	528.331	-0,46%	177,09	174,32	177,37	175,99
13/08/2025	751.243	-2,27%	181,81	172,52	181,81	176,80
12/08/2025	342.865	0,57%	180,81	178,50	181,21	180,90
11/08/2025	464.908	-0,48%	180,67	178,38	181,795	179,88
08/08/2025	337.897	-0,46%	182,77	178,80	183,27	180,75
07/08/2025	488.248	-0,26%	181,64	178,00	182,40	181,58
06/08/2025	558.890	1,53%	179,10	178,06	182,60	182,06