Howmet Aerospace Inc (HWM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-10-2023	769.761	1,00%	46,38	45,75	46,28	46,42
06-10-2023	812.856	0,75%	45,62	45,20	46,41	45,97
05-10-2023	1.019.200	-0,20%	45,63	45,6125	46,19	45,63
04-10-2023	944.972	0,42%	45,21	45,15	45,975	45,71
03-10-2023	827.027	0,26%	45,21	45,05	45,75	45,54
02-10-2023	645.529	-1,80%	46,19	45,30	46,23	45,42
29-09-2023	763.578	-0,52%	46,19	46,06	47,11	46,24
28-09-2023	730.937	0,85%	46,19	46,15	47,27	46,47
27-09-2023	748.298	0,57%	46,10	45,79	46,40	46,07
26-09-2023	806.449	-1,08%	45,605	45,755	46,315	45,80
25-09-2023	530.925	1,09%	45,605	45,5023	46,445	46,30
22-09-2023	703.441	-0,59%	46,19	45,68	46,39	45,80
21-09-2023	773.816	-1,03%	46,35	45,9983	46,79	46,06
20-09-2023	496.213	-1,23%	47,50	46,515	47,63	46,54
19-09-2023	617.436	0,05%	47,13	46,775	47,41	47,115
18-09-2023	827.079	0,84%	46,82	46,45	47,22	47,07
15-09-2023	904.141	-0,85%	46,875	46,45	47,14	46,69
14-09-2023	1.056.575	0,01%	47,40	46,68	47,69	47,085
13-09-2023	914.128	-1,34%	47,60	46,935	47,935	47,08
12-09-2023	615.614	-0,27%	47,60	47,41	48,005	47,71
11-09-2023	816.333	0,42%	48,16	47,27	47,91	47,85
08-09-2023	643.311	-1,13%	48,16	47,60	48,36	47,655
07-09-2023	831.339	-0,49%	48,43	48,06	48,61	48,195
06-09-2023	733.665	0,26%	49,79	48,035	48,70	48,435
05-09-2023	1.047.821	-2,76%	49,79	48,26	49,62	48,32
04-09-2023	572.450	0,45%	49,79	49,455	50,00	49,69
01-09-2023	572.450	0,45%	49,79	49,455	50,00	49,69
31-08-2023	827.773	-0,50%	49,79	49,46	49,98	49,47
30-08-2023	864.725	0,84%	49,46	49,33	49,95	49,725
29-08-2023	918.570	0,98%	48,44	48,33	49,34	49,34
28-08-2023	761.642	1,39%	48,44	48,04	48,96	48,85
25-08-2023	1.010.990	0,13%	48,34	47,67	48,44	48,18
24-08-2023	1.176.218	-2,07%	48,94	48,09	49,20	48,125
23-08-2023	943.488	0,97%	48,72	48,60	49,33	49,16
22-08-2023	915.046	0,25%	48,745	48,49	48,96	48,69
21-08-2023	664.607	-0,46%	48,24	48,19	48,915	48,555
18-08-2023	664.298	0,35%	48,24	48,00	48,955	48,78
17-08-2023	789.068	-0,51%	49,085	48,60	49,29	48,60
16-08-2023	899.849	0,16%	48,775	48,72	49,37	48,85
15-08-2023	860.816	-0,91%	49,045	48,70	49,17	48,77
14-08-2023	703.741	-0,49%	49,75	49,16	49,64	49,20
11-08-2023	1.201.715	-0,81%	49,75	49,175	49,84	49,435
10-08-2023	655.893	0,06%	49,885	49,66	50,29	49,82
09-08-2023	1.022.383	-1,45%	50,50	49,74	50,495	49,77
08-08-2023	2.465.984	0,04%	50,35	50,03	50,66	50,47
07-08-2023	4.204.660	2,88%	48,36	49,05	50,655	50,46
04-08-2023	2.994.230	2,82%	48,36	48,28	49,39	49,54
03-08-2023	1.067.225	0,33%	49,44	47,57	48,50	48,17
02-08-2023	1.039.249	-1,94%	49,44	47,92	48,6575	48,04
01-08-2023	2.509.825	-4,24%	49,44	48,01	49,64	48,97
31-07-2023	1.206.605	1,45%	50,55	50,48	51,19	51,16
28-07-2023	681.338	0,50%	50,55	49,92	50,6145	50,43
27-07-2023	813.476	-0,57%	50,56	49,945	50,535	50,195
26-07-2023	714.199	0,54%	50,20	50,13	50,625	50,49
25-07-2023	1.449.455	0,30%	49,70	49,39	50,275	50,22
24-07-2023	483.295	0,38%	49,86	49,785	50,20	50,10
21-07-2023	363.091	-0,93%	50,115	49,89	50,70	49,92
20-07-2023	511.503	1,35%	50,115	49,93	50,41	50,41
19-07-2023	627.629	-0,70%	50,00	49,355	50,21	49,75
18-07-2023	571.316	-0,22%	50,00	49,785	50,36	50,09
17-07-2023	860.204	1,62%	49,61	49,30	50,21	50,20
14-07-2023	538.786	-0,59%	49,61	48,92	49,5577	49,415
13-07-2023	1.192.433	0,08%	49,61	49,35	49,915	49,70
12-07-2023	2.012.704	-2,05%	51,26	49,63	51,34	49,66
11-07-2023	1.091.289	0,92%	50,37	49,8795	50,77	50,70
10-07-2023	1.295.482	1,70%	49,05	49,27	50,245	50,24
07-07-2023	665.827	0,94%	49,05	48,955	49,83	49,41
06-07-2023	785.159	0,10%	48,75	48,38	49,02	48,95
05-07-2023	1.186.891	-0,49%	48,75	48,52	48,98	48,89
04-07-2023	356.466	-0,87%	49,19	49,09	49,59	49,13
03-07-2023	353.864	-1,29%	49,19	49,09	49,59	48,92
30-06-2023	890.337	1,64%	49,43	49,01	49,68	49,56
29-06-2023	908.536	1,39%	48,05	48,02	48,91	48,78
28-06-2023	819.007	0,02%	46,73	47,96	48,34	48,11
27-06-2023	1.460.569	3,00%	46,73	46,73	48,14	48,081
26-06-2023	692.273	0,65%	46,53	46,46	46,81	46,65
23-06-2023	1.013.398	-0,47%	46,81	45,96	46,61	46,34
22-06-2023	1.205.981	-1,29%	46,81	46,1734	46,90	46,55
21-06-2023	1.020.981	1,29%	46,705	46,42	47,31	47,17
20-06-2023	1.406.008	1,31%	46,02	45,95	46,88	46,58
19-06-2023	575.617	-0,14%	45,66	45,8074	46,699	45,975
16-06-2023	575.617	-0,14%	45,66	45,8074	46,699	45,975
15-06-2023	584.473	0,72%	46,155	45,54	46,285	46,03
14-06-2023	631.039	-0,67%	46,155	45,565	46,165	45,70
13-06-2023	857.288	-0,39%	45,95	45,82	46,505	46,00
12-06-2023	639.464	0,50%	46,18	45,72	46,33	46,17
09-06-2023	699.950	-0,93%	46,18	45,67	46,55	45,92
08-06-2023	801.007	0,39%	46,18	46,055	46,67	46,35
07-06-2023	821.200	1,91%	45,47	45,375	46,37	46,155
06-06-2023	789.094	1,05%	44,95	44,69	45,43	45,27
05-06-2023	948.391	-0,72%	44,29	44,29	45,44	44,805
02-06-2023	2.211.704	3,16%	44,29	44,13	45,269	45,11
01-06-2023	1.725.325	2,30%	43,265	42,77	44,035	43,735
31-05-2023	1.339.182	-0,07%	43,575	42,84	43,67	42,75
30-05-2023	1.339.182	-0,07%	43,575	42,84	43,67	43,47
29-05-2023	1.139.474	0,56%	43,23	43,29	43,72	43,50
26-05-2023	1.139.474	0,56%	43,23	43,29	43,72	43,50
25-05-2023	810.393	0,02%	43,23	42,90	43,535	43,25
24-05-2023	593.729	-1,21%	43,42	43,07	43,55	43,24
23-05-2023	869.765	-2,34%	44,47	43,76	44,67	43,77