Howmet Aerospace Inc (HWM)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 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
|
