Howmet Aerospace Inc (HWM)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 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
|
| 30/12/2024 |
514.460 |
-0,85%
|
109,33
|
108,24
|
110,72
|
110,28
|
| 27/12/2024 |
412.328 |
-1,16%
|
111,62
|
110,24
|
112,46
|
111,23
|
| 26/12/2024 |
256.605 |
0,44%
|
111,65
|
111,09
|
112,68
|
112,53
|
| 24/12/2024 |
188.402 |
1,36%
|
110,55
|
110,45
|
112,06
|
112,04
|
| 23/12/2024 |
435.683 |
-0,26%
|
110,03
|
108,99
|
110,78
|
110,54
|
| 20/12/2024 |
2.906.316 |
1,35%
|
108,33
|
108,33
|
111,39
|
110,83
|
| 19/12/2024 |
929.182 |
1,54%
|
109,57
|
108,53
|
110,71
|
109,35
|
| 18/12/2024 |
724.727 |
-3,79%
|
112,20
|
107,53
|
112,20
|
107,69
|
| 17/12/2024 |
812.275 |
-1,19%
|
111,99
|
110,56
|
112,50
|
111,93
|
| 16/12/2024 |
573.098 |
-0,13%
|
114,00
|
112,57
|
114,31
|
113,28
|
| 13/12/2024 |
363.028 |
-0,24%
|
114,24
|
113,14
|
114,63
|
113,43
|
| 12/12/2024 |
635.593 |
-2,05%
|
116,15
|
113,70
|
116,36
|
113,70
|
| 11/12/2024 |
567.704 |
1,75%
|
115,42
|
114,94
|
116,30
|
116,08
|
| 10/12/2024 |
472.085 |
0,29%
|
113,76
|
113,52
|
115,26
|
114,08
|
| 09/12/2024 |
654.076 |
-3,85%
|
117,76
|
113,04
|
117,76
|
113,75
|
| 06/12/2024 |
500.632 |
-1,47%
|
120,10
|
117,67
|
120,65
|
118,31
|
| 05/12/2024 |
740.650 |
-0,02%
|
119,69
|
119,30
|
120,69
|
120,07
|
| 04/12/2024 |
699.618 |
0,82%
|
119,11
|
118,81
|
120,23
|
120,09
|
| 03/12/2024 |
599.612 |
1,21%
|
118,25
|
117,65
|
119,31
|
119,11
|
| 02/12/2024 |
608.511 |
-0,58%
|
118,69
|
117,31
|
118,69
|
117,69
|
| 29/11/2024 |
462.794 |
1,44%
|
118,24
|
117,47
|
118,76
|
118,38
|
| 27/11/2024 |
611.469 |
-0,41%
|
117,17
|
115,92
|
117,38
|
116,70
|
| 26/11/2024 |
507.112 |
1,16%
|
116,00
|
116,00
|
117,50
|
117,18
|
| 25/11/2024 |
1.083.275 |
-2,20%
|
117,59
|
115,10
|
118,14
|
115,84
|
| 22/11/2024 |
671.583 |
1,25%
|
117,87
|
116,37
|
118,79
|
118,44
|
| 21/11/2024 |
702.326 |
-0,95%
|
118,10
|
116,94
|
119,28
|
116,98
|
| 20/11/2024 |
711.039 |
1,81%
|
117,07
|
115,13
|
118,18
|
118,10
|
| 19/11/2024 |
502.598 |
2,50%
|
113,19
|
113,19
|
116,03
|
116,00
|
| 18/11/2024 |
446.479 |
1,04%
|
112,00
|
111,79
|
113,40
|
113,17
|
| 15/11/2024 |
834.799 |
-1,07%
|
112,30
|
111,26
|
113,08
|
112,01
|
| 14/11/2024 |
608.672 |
-2,20%
|
115,77
|
112,50
|
116,62
|
113,22
|
| 13/11/2024 |
657.025 |
1,93%
|
114,72
|
114,20
|
116,54
|
115,77
|
| 12/11/2024 |
443.601 |
-0,96%
|
115,00
|
112,37
|
115,42
|
113,58
|
| 11/11/2024 |
487.704 |
0,91%
|
115,25
|
114,16
|
115,60
|
114,68
|
| 08/11/2024 |
571.797 |
2,18%
|
112,00
|
111,01
|
114,05
|
113,65
|
| 07/11/2024 |
819.602 |
-3,17%
|
114,35
|
111,15
|
115,00
|
111,22
|
| 06/11/2024 |
1.561.888 |
12,43%
|
110,00
|
106,27
|
115,37
|
114,86
|
| 05/11/2024 |
612.212 |
2,32%
|
100,29
|
100,09
|
102,16
|
102,16
|
| 04/11/2024 |
548.952 |
-0,19%
|
100,16
|
99,45
|
101,01
|
99,84
|
| 01/11/2024 |
483.498 |
0,31%
|
100,60
|
99,85
|
100,99
|
100,03
|
| 31/10/2024 |
742.665 |
-1,40%
|
100,86
|
99,15
|
101,40
|
99,72
|
| 30/10/2024 |
626.297 |
1,05%
|
99,81
|
99,81
|
101,33
|
101,14
|
| 29/10/2024 |
716.506 |
-2,24%
|
101,06
|
98,83
|
101,06
|
100,09
|
| 28/10/2024 |
563.606 |
0,98%
|
102,08
|
101,31
|
102,60
|
102,38
|
| 25/10/2024 |
443.458 |
0,77%
|
101,00
|
100,74
|
101,81
|
101,39
|
| 24/10/2024 |
604.365 |
-2,15%
|
100,20
|
99,15
|
102,00
|
100,62
|
| 23/10/2024 |
459.635 |
0,18%
|
102,69
|
102,63
|
103,80
|
102,83
|
| 22/10/2024 |
657.252 |
-3,45%
|
105,55
|
101,85
|
105,82
|
102,65
|
