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 > >>
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
05/08/2025	767.645	-1,02%	182,00	177,74	182,67	179,32
04/08/2025	761.017	-1,68%	185,50	180,83	186,45	181,16
01/08/2025	976.366	2,50%	177,00	174,10	186,32	184,26
31/07/2025	1.584.462	-6,44%	187,78	171,87	188,12	179,77
30/07/2025	685.681	1,57%	189,03	188,965	193,21	192,14
29/07/2025	692.166	0,53%	190,81	188,75	191,11	189,17
28/07/2025	568.693	-0,71%	190,12	187,19	190,195	188,17
25/07/2025	518.629	1,46%	187,63	187,46	190,89	189,52
24/07/2025	630.901	0,21%	187,35	186,22	188,30	186,80
23/07/2025	590.244	1,67%	183,81	183,15	186,78	186,40
22/07/2025	839.831	-2,39%	185,01	180,52	186,64	183,34
21/07/2025	529.904	-1,40%	190,00	187,70	190,46	187,83
18/07/2025	674.080	0,88%	189,12	188,815	191,58	190,49
17/07/2025	708.339	2,46%	185,99	185,50	189,48	188,83
16/07/2025	575.588	-0,21%	185,07	181,08	185,455	184,30
15/07/2025	418.461	0,20%	183,86	182,44	185,06	184,68
14/07/2025	499.128	2,58%	180,20	179,45	184,65	184,32
11/07/2025	477.638	0,64%	178,39	178,38	180,25	179,68
10/07/2025	735.043	-1,59%	181,93	176,71	182,70	178,53
09/07/2025	621.691	1,09%	181,15	179,00	182,39	181,42
08/07/2025	747.209	-0,44%	179,99	174,14	181,24	179,46
07/07/2025	722.201	-0,45%	180,95	178,95	182,30	180,25
04/07/2025	943.922	-0,41%	176,62	176,07	181,06	181,06
03/07/2025	470.069	2,90%	176,29	176,285	181,06	181,06
02/07/2025	700.211	-0,15%	175,37	173,86	176,90	175,95
01/07/2025	1.311.323	-5,32%	183,88	176,03	186,265	176,22
30/06/2025	1.366.287	0,67%	183,48	182,58	187,47	186,13
27/06/2025	11.734.030	4,55%	177,48	177,48	185,14	184,90
26/06/2025	822.093	0,44%	178,58	175,88	179,00	176,85
25/06/2025	624.133	-0,28%	177,73	175,28	178,59	176,08
24/06/2025	779.595	0,54%	177,00	173,95	177,36	176,57
23/06/2025	616.036	1,32%	172,90	172,60	175,78	175,63
20/06/2025	2.032.139	1,83%	171,74	169,06	173,35	173,34
18/06/2025	659.694	-1,10%	172,19	169,94	173,46	170,23
17/06/2025	579.420	0,30%	171,47	170,97	172,83	172,12
16/06/2025	822.423	0,23%	172,79	171,29	174,355	171,60
13/06/2025	719.808	-0,19%	170,92	170,10	172,54	171,20
12/06/2025	615.822	0,46%	168,68	168,68	171,99	171,52
11/06/2025	641.785	1,26%	169,07	165,55	172,04	170,74
10/06/2025	881.298	-2,46%	171,50	166,88	173,13	168,62
09/06/2025	558.395	-1,43%	176,57	172,80	176,74	172,87
06/06/2025	370.634	0,21%	175,84	174,60	177,12	175,37
05/06/2025	498.114	0,62%	174,98	173,22	175,40	175,01
04/06/2025	548.678	0,77%	173,30	172,91	175,25	173,94
03/06/2025	651.153	-0,02%	172,56	170,18	174,58	172,61
02/06/2025	523.204	1,62%	170,29	169,92	172,72	172,65
30/05/2025	1.913.236	-0,12%	169,54	168,00	170,75	169,89
29/05/2025	560.166	-0,14%	170,11	168,51	170,65	170,09
28/05/2025	882.118	0,37%	169,75	169,35	171,49	170,32
27/05/2025	612.162	2,79%	167,27	167,24	169,81	169,69
23/05/2025	510.694	1,28%	161,58	161,10	165,99	165,09
22/05/2025	468.585	0,15%	162,56	161,75	164,33	163,01