Howmet Aerospace Inc (HWM)
Exportar para Excel
| << < 1 2 3 4 5 |
| 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
|
| 21/10/2024 |
471.301 |
0,74%
|
106,11
|
105,74
|
106,85
|
106,32
|
| 18/10/2024 |
493.271 |
-0,63%
|
106,76
|
104,78
|
106,76
|
105,54
|
| 17/10/2024 |
730.676 |
0,85%
|
106,02
|
105,66
|
106,68
|
106,21
|
| 16/10/2024 |
380.153 |
1,35%
|
104,01
|
104,00
|
105,45
|
105,31
|
| 15/10/2024 |
627.894 |
1,23%
|
103,00
|
102,31
|
104,28
|
103,91
|
| 14/10/2024 |
566.963 |
-1,13%
|
103,82
|
102,20
|
103,82
|
102,65
|
| 11/10/2024 |
474.428 |
1,68%
|
102,16
|
102,16
|
104,40
|
103,82
|
| 10/10/2024 |
395.737 |
-1,54%
|
102,95
|
101,67
|
103,00
|
102,10
|
| 09/10/2024 |
412.618 |
0,69%
|
102,99
|
102,63
|
104,08
|
103,70
|
| 08/10/2024 |
468.402 |
0,16%
|
103,83
|
102,95
|
104,00
|
102,99
|
| 07/10/2024 |
450.270 |
0,78%
|
101,75
|
101,51
|
103,37
|
102,83
|
| 04/10/2024 |
427.671 |
1,27%
|
101,81
|
101,25
|
102,98
|
102,03
|
| 03/10/2024 |
623.344 |
-0,53%
|
101,48
|
100,14
|
102,19
|
100,75
|
| 02/10/2024 |
579.991 |
0,37%
|
100,94
|
100,15
|
102,09
|
101,29
|
| 01/10/2024 |
534.360 |
0,67%
|
99,98
|
99,33
|
101,69
|
100,92
|
| 30/09/2024 |
885.437 |
1,05%
|
98,55
|
98,06
|
100,37
|
100,25
|
| 27/09/2024 |
663.718 |
-0,09%
|
99,30
|
98,74
|
99,62
|
99,21
|
| 26/09/2024 |
410.070 |
-0,42%
|
100,29
|
99,03
|
100,54
|
99,30
|
| 25/09/2024 |
537.519 |
0,40%
|
99,65
|
99,38
|
100,51
|
99,72
|
| 24/09/2024 |
1.334.145 |
0,70%
|
98,73
|
98,33
|
99,58
|
99,32
|
| 23/09/2024 |
975.032 |
1,21%
|
97,54
|
97,335
|
98,96
|
98,63
|
| 20/09/2024 |
3.389.657 |
0,02%
|
97,25
|
96,53
|
98,28
|
97,45
|
| 19/09/2024 |
988.162 |
2,90%
|
96,99
|
95,58
|
97,52
|
97,43
|
| 18/09/2024 |
722.449 |
0,10%
|
94,94
|
94,30
|
95,85
|
94,68
|
| 17/09/2024 |
411.882 |
-0,58%
|
95,24
|
93,53
|
95,24
|
94,59
|
| 16/09/2024 |
431.616 |
-0,15%
|
95,71
|
94,15
|
96,305
|
95,14
|
| 13/09/2024 |
803.629 |
1,11%
|
93,84
|
93,11
|
95,965
|
95,28
|
| 12/09/2024 |
515.718 |
0,15%
|
94,10
|
93,61
|
95,04
|
94,23
|
