Howmet Aerospace Inc (HWM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	871.895	-0,31%	44,885	44,72	45,13	44,82
19/05/2023	428.275	-0,49%	44,455	44,60	45,59	44,96
18/05/2023	647.998	1,13%	44,455	44,24	45,20	45,175
17/05/2023	669.412	0,97%	44,895	44,38	45,005	44,67
16/05/2023	873.445	-0,65%	44,41	44,04	44,46	44,24
15/05/2023	651.201	1,34%	44,075	43,91	44,64	44,55
12/05/2023	843.326	0,02%	44,205	43,685	44,59	43,97
11/05/2023	632.487	-0,66%	45,00	43,435	44,06	43,97
10/05/2023	1.602.566	-1,15%	45,00	44,06	45,15	44,245
09/05/2023	2.584.410	2,18%	44,10	43,97	44,78	44,765
08/05/2023	1.019.447	-0,46%	44,21	43,58	44,50	43,80
05/05/2023	1.632.974	1,69%	43,715	43,46	44,10	44,00
04/05/2023	1.159.102	-3,16%	44,645	42,935	44,66	43,25
03/05/2023	1.127.213	-0,56%	45,00	44,50	45,32	44,71
02/05/2023	2.220.406	1,45%	45,41	43,74	45,67	44,94
01/05/2023	1.832.565	0,02%	44,37	44,25	45,31	44,30
28/04/2023	1.295.386	1,29%	43,67	43,45	44,325	44,295
27/04/2023	1.215.115	3,09%	42,67	42,48	43,75	43,72
26/04/2023	800.901	-1,37%	43,07	42,235	43,16	42,40
25/04/2023	922.039	-0,64%	43,11	42,715	43,53	42,995
24/04/2023	1.151.648	0,82%	43,115	42,83	43,28	43,28
21/04/2023	435.784	-0,64%	43,26	42,615	43,26	42,925
20/04/2023	809.380	-0,17%	43,10	42,975	43,52	43,205
19/04/2023	630.330	-0,19%	43,31	42,96	43,49	43,28
18/04/2023	1.231.917	1,14%	43,02	42,635	43,525	43,36
17/04/2023	686.095	0,76%	42,795	42,49	42,96	42,865
14/04/2023	1.658.967	-2,25%	42,44	42,115	42,751	42,54
13/04/2023	765.523	0,28%	43,36	43,075	43,705	43,53
12/04/2023	1.365.177	1,78%	43,04	42,98	43,67	43,42
11/04/2023	1.550.275	1,28%	42,41	42,27	43,01	42,66
10/04/2023	812.728	1,40%	41,29	41,40	42,14	42,13
06/04/2023	1.136.995	-1,34%	41,90	41,515	42,20	41,545
05/04/2023	2.247.284	-0,04%	42,08	41,675	42,23	42,105
04/04/2023	876.060	-2,00%	42,82	41,645	42,91	42,11
03/04/2023	961.010	1,42%	42,41	42,355	43,04	42,97
31/03/2023	855.626	1,00%	42,64	41,975	42,69	42,36
30/03/2023	847.436	0,31%	41,98	41,60	42,06	41,94
29/03/2023	709.709	1,67%	41,68	41,30	41,85	41,805
28/03/2023	1.344.167	0,86%	40,78	40,685	41,195	41,11
27/03/2023	841.557	1,32%	40,61	40,465	40,975	40,78
24/03/2023	899.378	0,20%	39,50	39,24	40,37	40,27
23/03/2023	1.276.354	-0,77%	40,37	39,91	41,00	40,20
22/03/2023	1.950.862	-0,15%	40,68	40,48	41,33	40,49
21/03/2023	1.609.278	2,74%	40,39	40,19	41,125	40,56
20/03/2023	1.700.123	0,66%	39,25	39,25	40,01	39,47
17/03/2023	1.758.448	-3,07%	40,20	38,97	40,22	39,21
16/03/2023	1.270.587	2,67%	38,88	38,83	40,615	40,43
15/03/2023	1.600.222	-3,38%	39,73	38,17	39,90	39,40
14/03/2023	1.616.085	1,87%	40,75	40,295	41,27	40,78
13/03/2023	1.417.387	-2,01%	42,00	39,61	40,59	40,02
10/03/2023	1.728.006	-2,87%	42,00	40,315	42,00	40,852
09/03/2023	2.178.002	-3,82%	43,80	41,875	43,95	42,06
08/03/2023	1.347.749	0,85%	43,59	43,11	43,7375	43,72
07/03/2023	1.873.596	-0,94%	43,795	43,34	43,905	43,35
06/03/2023	1.376.631	0,02%	43,66	43,445	44,18	43,76
03/03/2023	1.010.780	0,92%	43,58	43,05	43,895	43,75
02/03/2023	1.024.116	1,31%	42,37	42,24	43,405	43,36
01/03/2023	1.019.997	1,47%	42,18	41,94	42,885	42,80
28/02/2023	1.488.260	-0,35%	42,25	41,90	44,37	42,17
27/02/2023	738.616	0,88%	42,40	42,02	42,49	42,33
24/02/2023	1.605.527	-0,17%	41,54	41,27	42,055	41,96
23/02/2023	2.462.317	0,14%	42,29	41,75	42,66	42,05
22/02/2023	902.856	-0,24%	41,91	41,84	42,67	41,99
21/02/2023	653.359	-2,16%	43,11	41,995	43,11	42,09
20/02/2023	690.525	0,15%	42,935	42,645	44,39	43,015
17/02/2023	690.525	0,15%	42,935	42,645	44,39	43,015
16/02/2023	991.134	-1,07%	42,95	42,835	43,825	42,945
15/02/2023	1.155.738	0,93%	42,54	42,32	43,43	43,42
14/02/2023	2.384.684	5,28%	40,54	39,28	43,195	43,25
13/02/2023	1.634.862	1,38%	40,76	40,705	41,33	41,08
10/02/2023	1.280.890	0,20%	40,41	39,995	40,575	40,53
09/02/2023	800.046	-0,83%	41,04	40,45	41,42	40,46
08/02/2023	623.755	-0,01%	40,67	40,57	40,95	40,855
07/02/2023	1.047.918	2,27%	39,83	39,795	40,98	40,865
06/02/2023	638.821	0,23%	39,67	39,485	39,97	39,95
03/02/2023	772.846	-0,92%	40,10	39,665	40,49	39,86
02/02/2023	929.476	-0,90%	40,685	39,865	40,72	40,225
01/02/2023	830.070	-0,22%	40,495	39,94	40,77	40,60
31/01/2023	644.437	1,24%	40,06	39,855	40,695	40,69
30/01/2023	574.475	-0,55%	40,16	40,06	40,5598	40,18
27/01/2023	620.131	-1,05%	40,79	40,30	41,0978	40,39
26/01/2023	944.625	3,08%	39,97	39,49	40,835	40,83
25/01/2023	788.811	0,48%	39,38	38,73	39,668	39,60
24/01/2023	696.737	-0,06%	39,38	38,84	39,70	39,405
23/01/2023	890.169	1,86%	38,78	38,70	39,50	39,42
20/01/2023	608.949	0,70%	38,61	38,31	38,755	38,70
19/01/2023	863.082	-2,78%	39,245	38,40	39,32	38,43
18/01/2023	701.058	-2,68%	40,79	39,495	40,84	39,52
17/01/2023	739.203	-0,37%	40,86	40,385	40,98	40,60
16/01/2023	697.882	-0,34%	40,20	39,93	40,845	40,53
13/01/2023	697.882	-0,34%	40,20	39,93	40,845	40,53
12/01/2023	1.076.448	0,69%	40,51	40,39	41,02	40,67
11/01/2023	940.592	-0,37%	40,665	40,30	40,97	40,40
10/01/2023	674.427	1,16%	39,99	39,65	40,56	40,545
09/01/2023	749.408	-0,96%	40,73	40,005	40,98	40,07
06/01/2023	1.085.170	3,31%	39,79	39,71	40,605	40,62
05/01/2023	469.098	-0,58%	39,37	39,08	39,55	39,32
04/01/2023	1.005.326	1,25%	39,16	39,10	39,732	39,55
03/01/2023	577.260	-0,88%	39,42	38,84	39,60	39,065
02/01/2023	576.339	0,05%	39,21	38,99	39,475	39,41