Howmet Aerospace Inc (HWM)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 21/05/2025 |
433.661 |
-1,42%
|
164,34
|
162,25
|
165,56
|
162,76
|
| 20/05/2025 |
405.190 |
-0,69%
|
165,74
|
164,12
|
166,50
|
165,10
|
| 19/05/2025 |
782.875 |
2,11%
|
162,50
|
160,40
|
166,37
|
166,24
|
| 16/05/2025 |
548.767 |
0,94%
|
161,13
|
160,63
|
162,90
|
162,80
|
| 15/05/2025 |
1.029.603 |
1,15%
|
159,00
|
159,00
|
161,72
|
161,29
|
| 14/05/2025 |
957.131 |
0,73%
|
158,79
|
158,13
|
160,80
|
159,46
|
| 13/05/2025 |
912.586 |
0,85%
|
156,62
|
155,52
|
160,14
|
158,30
|
| 12/05/2025 |
1.128.063 |
-0,29%
|
160,14
|
155,67
|
161,58
|
156,96
|
| 09/05/2025 |
498.442 |
-0,06%
|
157,90
|
154,80
|
157,90
|
157,41
|
| 08/05/2025 |
713.449 |
0,24%
|
158,95
|
157,10
|
159,00
|
157,50
|
| 07/05/2025 |
633.553 |
0,85%
|
155,63
|
154,39
|
157,39
|
157,12
|
| 06/05/2025 |
588.918 |
0,95%
|
151,32
|
151,32
|
156,76
|
155,80
|
| 05/05/2025 |
502.126 |
0,18%
|
153,07
|
152,86
|
155,58
|
154,34
|
| 02/05/2025 |
776.135 |
4,08%
|
150,21
|
150,21
|
154,68
|
154,07
|
| 01/05/2025 |
995.776 |
6,82%
|
146,46
|
145,05
|
150,36
|
148,03
|
| 30/04/2025 |
1.060.046 |
0,79%
|
135,10
|
135,00
|
138,94
|
138,58
|
| 29/04/2025 |
606.096 |
0,84%
|
136,00
|
135,89
|
138,37
|
137,50
|
| 28/04/2025 |
578.992 |
0,43%
|
138,27
|
135,11
|
139,50
|
136,35
|
| 25/04/2025 |
429.605 |
1,70%
|
134,30
|
134,05
|
136,45
|
135,76
|
| 24/04/2025 |
586.469 |
2,92%
|
129,28
|
129,28
|
134,34
|
133,49
|
| 23/04/2025 |
814.314 |
4,34%
|
129,19
|
129,19
|
132,27
|
129,70
|
| 22/04/2025 |
637.750 |
4,04%
|
121,68
|
121,15
|
125,02
|
124,30
|
| 21/04/2025 |
475.429 |
-3,05%
|
122,49
|
118,12
|
122,66
|
119,47
|
| 17/04/2025 |
642.442 |
-0,56%
|
123,58
|
123,01
|
125,14
|
123,23
|
| 16/04/2025 |
819.438 |
-0,43%
|
123,90
|
122,27
|
126,30
|
123,93
|
| 15/04/2025 |
744.622 |
-2,35%
|
123,60
|
123,55
|
126,55
|
124,47
|
| 14/04/2025 |
757.373 |
1,42%
|
128,45
|
126,44
|
129,02
|
127,46
|
| 11/04/2025 |
541.358 |
1,19%
|
123,37
|
122,00
|
126,07
|
125,67
|
| 10/04/2025 |
652.293 |
-3,04%
|
124,88
|
120,615
|
127,37
|
124,19
|
| 09/04/2025 |
1.056.266 |
11,75%
|
113,28
|
112,09
|
129,39
|
128,09
|
| 08/04/2025 |
1.146.454 |
-1,00%
|
121,25
|
112,69
|
122,84
|
114,62
|
| 07/04/2025 |
1.208.420 |
3,07%
|
107,32
|
105,06
|
119,00
|
115,78
|
| 04/04/2025 |
1.295.256 |
-10,14%
|
116,90
|
109,54
|
117,00
|
112,33
|
| 03/04/2025 |
589.089 |
-6,65%
|
127,01
|
124,80
|
130,00
|
125,00
|
| 02/04/2025 |
524.554 |
1,61%
|
129,17
|
129,17
|
134,13
|
133,90
|
| 01/04/2025 |
531.679 |
1,58%
|
128,93
|
128,10
|
131,99
|
131,78
|
| 31/03/2025 |
1.096.277 |
0,03%
|
127,46
|
124,42
|
130,61
|
129,73
|
| 28/03/2025 |
721.540 |
-2,07%
|
131,63
|
128,57
|
132,83
|
129,69
|
| 27/03/2025 |
373.705 |
-1,27%
|
133,18
|
130,80
|
134,51
|
132,43
|
| 26/03/2025 |
563.553 |
-2,60%
|
137,87
|
133,86
|
137,99
|
134,14
|
| 25/03/2025 |
729.453 |
1,19%
|
136,55
|
135,00
|
137,81
|
137,72
|
| 24/03/2025 |
682.660 |
4,01%
|
133,27
|
132,77
|
136,49
|
136,10
|
| 21/03/2025 |
2.156.244 |
-0,62%
|
131,17
|
128,88
|
131,33
|
130,85
|
| 20/03/2025 |
689.349 |
-0,23%
|
130,20
|
130,20
|
133,29
|
131,67
|
| 19/03/2025 |
575.394 |
2,91%
|
128,88
|
128,75
|
133,00
|
131,98
|
| 18/03/2025 |
674.757 |
-0,79%
|
128,14
|
124,60
|
128,62
|
128,25
|
| 17/03/2025 |
722.832 |
2,18%
|
125,70
|
125,57
|
130,11
|
129,27
|
| 14/03/2025 |
658.468 |
3,05%
|
125,00
|
123,21
|
126,74
|
126,51
|
| 13/03/2025 |
820.746 |
-4,03%
|
127,00
|
121,94
|
127,00
|
122,77
|
| 12/03/2025 |
731.032 |
1,94%
|
129,00
|
125,26
|
129,23
|
127,93
|
| 11/03/2025 |
1.157.609 |
2,61%
|
122,47
|
122,38
|
126,86
|
125,50
|
| 10/03/2025 |
905.370 |
-1,68%
|
121,00
|
120,32
|
123,22
|
122,31
|
| 07/03/2025 |
1.135.931 |
-0,07%
|
123,46
|
119,04
|
125,00
|
124,40
|
| 06/03/2025 |
789.308 |
-4,46%
|
127,61
|
123,87
|
128,95
|
124,49
|
| 05/03/2025 |
919.085 |
2,58%
|
127,61
|
126,85
|
131,65
|
130,30
|
| 04/03/2025 |
1.250.190 |
-3,05%
|
128,08
|
123,11
|
129,94
|
127,02
|
| 03/03/2025 |
1.072.096 |
-4,08%
|
137,93
|
130,87
|
139,00
|
131,02
|
| 28/02/2025 |
1.234.449 |
2,38%
|
133,39
|
132,93
|
136,77
|
136,60
|
| 27/02/2025 |
791.483 |
1,09%
|
133,53
|
131,85
|
135,55
|
133,42
|
| 26/02/2025 |
591.698 |
1,34%
|
131,63
|
131,44
|
135,05
|
131,98
|
| 25/02/2025 |
606.072 |
0,52%
|
129,96
|
126,70
|
131,16
|
130,23
|
| 24/02/2025 |
779.996 |
-0,21%
|
131,38
|
127,82
|
133,10
|
129,56
|
| 21/02/2025 |
982.071 |
-6,22%
|
138,77
|
129,54
|
138,77
|
129,83
|
| 20/02/2025 |
805.362 |
-0,68%
|
139,30
|
135,15
|
139,30
|
138,44
|
| 19/02/2025 |
696.613 |
1,99%
|
136,53
|
136,53
|
140,55
|
139,39
|
| 18/02/2025 |
742.956 |
2,44%
|
135,77
|
134,25
|
137,37
|
136,67
|
| 17/02/2025 |
919.967 |
0,00%
|
129,20
|
126,89
|
133,90
|
133,42
|
| 14/02/2025 |
919.967 |
4,17%
|
129,20
|
126,89
|
133,90
|
133,42
|
| 13/02/2025 |
979.201 |
-0,01%
|
125,64
|
122,84
|
128,60
|
128,08
|
| 12/02/2025 |
761.564 |
-0,95%
|
127,69
|
127,69
|
129,88
|
128,09
|
| 11/02/2025 |
489.508 |
0,87%
|
128,39
|
126,89
|
129,56
|
129,32
|
| 10/02/2025 |
451.178 |
0,39%
|
128,42
|
126,78
|
128,58
|
128,20
|
| 07/02/2025 |
410.147 |
-1,01%
|
129,26
|
127,34
|
129,69
|
127,70
|
| 06/02/2025 |
745.412 |
0,94%
|
128,00
|
127,05
|
129,00
|
129,00
|
| 05/02/2025 |
580.516 |
1,85%
|
126,52
|
125,97
|
128,28
|
127,80
|
| 04/02/2025 |
508.920 |
-0,71%
|
127,40
|
124,81
|
127,66
|
125,48
|
| 03/02/2025 |
520.870 |
-0,16%
|
124,35
|
123,55
|
127,04
|
126,38
|
| 31/01/2025 |
948.393 |
-0,62%
|
128,00
|
125,94
|
128,15
|
126,58
|
| 30/01/2025 |
544.437 |
0,80%
|
126,92
|
125,68
|
127,73
|
127,37
|
| 29/01/2025 |
575.518 |
-0,04%
|
126,38
|
125,87
|
127,15
|
126,36
|
| 28/01/2025 |
830.885 |
3,55%
|
124,52
|
124,00
|
126,605
|
126,41
|
| 27/01/2025 |
774.983 |
-3,90%
|
123,00
|
120,00
|
123,09
|
122,08
|
| 24/01/2025 |
631.457 |
-0,56%
|
126,93
|
126,28
|
127,41
|
127,03
|
| 23/01/2025 |
624.722 |
0,81%
|
127,46
|
126,94
|
129,00
|
127,74
|
| 22/01/2025 |
638.052 |
-0,35%
|
128,03
|
125,92
|
128,31
|
126,71
|
| 21/01/2025 |
927.964 |
1,48%
|
127,65
|
126,18
|
128,55
|
127,16
|
| 20/01/2025 |
1.164.750 |
0,00%
|
124,03
|
122,70
|
126,25
|
125,30
|
| 17/01/2025 |
1.164.750 |
1,89%
|
124,03
|
122,70
|
126,25
|
125,30
|
| 16/01/2025 |
622.857 |
0,92%
|
123,00
|
121,50
|
123,54
|
122,98
|
| 15/01/2025 |
1.248.731 |
2,24%
|
122,81
|
120,45
|
124,15
|
121,86
|
| 14/01/2025 |
856.414 |
3,87%
|
116,28
|
115,87
|
119,28
|
119,19
|
| 13/01/2025 |
493.776 |
1,87%
|
111,00
|
110,95
|
114,985
|
114,75
|
| 10/01/2025 |
599.509 |
-2,09%
|
113,80
|
112,58
|
114,68
|
112,64
|
| 09/01/2025 |
1.157.064 |
0,82%
|
111,81
|
111,115
|
115,16
|
115,05
|
| 08/01/2025 |
680.167 |
3,04%
|
111,81
|
111,25
|
115,15
|
115,05
|
| 07/01/2025 |
704.411 |
-0,72%
|
112,52
|
109,80
|
112,52
|
111,66
|
| 06/01/2025 |
641.307 |
-0,26%
|
113,72
|
112,00
|
113,72
|
112,47
|
| 03/01/2025 |
443.317 |
1,78%
|
111,17
|
110,66
|
113,67
|
112,76
|
| 02/01/2025 |
566.447 |
1,30%
|
110,20
|
109,65
|
112,45
|
110,79
|
| 31/12/2024 |
505.633 |
-0,83%
|
110,52
|
108,87
|
110,52
|
109,37
|
