Howmet Aerospace Inc (HWM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	576.339	0,05%	39,21	38,99	39,475	39,41
29/12/2022	675.843	1,78%	38,94	38,85	39,49	39,41
28/12/2022	737.704	-1,71%	39,35	38,72	39,605	38,725
27/12/2022	914.163	0,88%	39,21	39,13	39,69	39,405
23/12/2022	209.138	0,91%	38,60	38,42	38,94	38,89
22/12/2022	973.897	-1,29%	38,75	37,955	38,82	38,545
21/12/2022	1.453.367	2,01%	38,715	38,61	39,31	39,05
20/12/2022	1.038.904	1,84%	37,72	37,67	38,545	38,27
19/12/2022	571.754	-1,47%	38,13	37,26	38,37	37,57
16/12/2022	1.191.140	0,53%	37,61	37,25	38,29	38,13
15/12/2022	715.883	-2,65%	38,42	37,815	38,48	37,965
14/12/2022	1.055.758	-0,50%	39,15	38,76	39,44	39,015
13/12/2022	747.540	0,89%	39,74	38,90	39,77	39,225
12/12/2022	1.384.041	2,30%	38,02	37,94	38,88	38,875
09/12/2022	1.435.657	0,96%	37,55	37,49	38,155	38,00
08/12/2022	445.787	-0,59%	38,13	37,525	38,385	37,645
07/12/2022	411.295	0,04%	37,86	37,7416	38,34	37,885
06/12/2022	3.097.451	-1,74%	38,81	37,63	39,05	37,87
05/12/2022	3.914.335	-1,43%	38,95	38,315	39,2478	38,54
02/12/2022	7.757.587	1,74%	37,91	37,965	39,1493	39,08
01/12/2022	3.409.950	1,99%	37,85	37,51	38,475	38,42
30/11/2022	3.511.785	1,18%	37,07	36,83	37,735	37,66
29/11/2022	1.776.554	0,50%	37,07	36,99	37,35	37,215
28/11/2022	2.720.077	-2,66%	37,56	36,82	37,655	37,03
25/11/2022	1.098.855	-0,40%	38,01	37,88	38,25	37,87
24/11/2022	2.545.832	-0,60%	38,275	37,77	38,44	38,0025
23/11/2022	2.545.832	-0,60%	38,275	37,77	38,44	38,0025
22/11/2022	4.386.224	2,60%	37,59	37,51	38,295	38,24
21/11/2022	2.400.007	0,43%	36,86	36,66	37,30	37,26
18/11/2022	3.682.945	1,70%	37,16	36,745	37,24	37,09
17/11/2022	2.927.165	-0,99%	36,46	35,46	36,51	36,475
16/11/2022	3.950.157	0,81%	37,18	36,225	37,0375	36,845
15/11/2022	4.847.237	-0,33%	37,18	36,49	37,26	36,53
14/11/2022	1.107.545	-2,10%	37,30	36,64	37,60	36,645
11/11/2022	1.362.337	-2,35%	37,49	37,375	39,24	37,40
10/11/2022	1.513.373	5,46%	37,49	37,14	38,39	38,325
09/11/2022	1.230.697	-1,26%	36,70	36,375	37,31	36,375
08/11/2022	1.059.117	0,67%	36,88	36,45	37,31	36,855
07/11/2022	965.616	1,51%	35,71	36,16	36,64	36,585
04/11/2022	1.145.439	2,24%	35,71	35,41	36,545	36,02
03/11/2022	1.270.159	-0,20%	34,99	34,70	35,91	35,23
02/11/2022	1.542.562	-3,18%	36,36	35,30	36,80	35,33
01/11/2022	1.845.245	2,59%	36,00	35,595	36,525	36,47
31/10/2022	3.019.125	-1,71%	35,16	34,19	35,605	35,55
28/10/2022	4.446.138	3,04%	35,16	35,02	36,175	36,155
27/10/2022	1.281.791	1,20%	35,015	35,015	35,705	35,125
26/10/2022	2.169.103	-2,39%	35,68	34,615	36,04	34,72
25/10/2022	1.271.430	0,52%	35,68	34,88	35,67	35,585
24/10/2022	1.608.858	0,06%	35,68	35,02	35,88	35,39
21/10/2022	1.515.454	3,97%	34,12	34,00	35,425	35,37
20/10/2022	2.410.182	-0,63%	34,295	33,99	34,95	34,025
19/10/2022	1.858.931	1,92%	33,86	33,425	34,335	34,255
18/10/2022	741.458	2,00%	33,86	33,31	33,91	33,59
17/10/2022	1.164.323	1,95%	33,04	32,645	33,39	32,92
14/10/2022	619.448	-1,82%	33,25	32,134	33,33	32,29
13/10/2022	780.043	2,38%	31,58	31,30	33,07	32,875
12/10/2022	1.566.455	-2,67%	32,68	31,705	32,71	32,12
11/10/2022	784.068	0,17%	33,05	32,505	33,49	32,995
10/10/2022	996.426	1,26%	32,63	32,625	33,52	32,95
07/10/2022	1.029.008	-3,13%	32,76	32,26	32,92	32,16
06/10/2022	654.224	-0,32%	33,33	32,88	33,635	33,225
05/10/2022	863.245	-0,75%	32,61	32,59	33,725	33,26
04/10/2022	711.557	4,52%	32,09	32,09	33,56	33,54
03/10/2022	680.193	3,72%	31,46	31,18	32,28	32,08
30/09/2022	1.227.736	0,02%	31,49	30,69	31,665	30,945
29/09/2022	939.719	-2,78%	31,49	30,595	31,48	30,965
28/09/2022	742.748	2,44%	31,47	31,05	32,045	31,86
27/09/2022	966.915	0,23%	31,47	30,70	31,6891	31,11
26/09/2022	881.359	-2,47%	31,64	30,94	31,8894	31,045
23/09/2022	1.150.828	-2,93%	32,19	31,41	32,32	31,83
22/09/2022	895.144	-2,00%	33,43	32,54	33,57	32,76
21/09/2022	1.108.736	-2,47%	34,84	33,43	34,825	33,435
20/09/2022	1.126.454	0,21%	34,06	33,73	34,495	34,29
19/09/2022	1.073.198	1,79%	33,40	33,41	34,52	34,21
16/09/2022	1.199.741	-1,98%	33,665	32,985	33,82	33,61
15/09/2022	1.179.125	-2,95%	34,84	34,155	35,28	34,28
14/09/2022	929.225	0,37%	35,25	34,24	35,715	35,33
13/09/2022	637.838	-4,94%	36,04	35,02	36,37	35,19
12/09/2022	1.236.307	1,76%	36,685	36,34	37,065	37,05
09/09/2022	1.168.259	3,12%	36,04	35,88	36,49	36,97
08/09/2022	843.298	1,39%	35,17	34,8276	35,905	35,85
07/09/2022	1.537.022	0,29%	34,66	34,46	35,47	34,83
06/09/2022	734.940	-0,86%	35,155	34,55	35,37	34,72
05/09/2022	751.166	-0,04%	35,24	34,91	35,89	35,035
02/09/2022	751.166	-0,04%	35,24	34,91	35,89	35,035
01/09/2022	1.054.052	-1,07%	35,24	34,47	35,24	35,05
31/08/2022	766.944	-1,24%	36,655	35,405	36,10	35,425
30/08/2022	901.487	-2,01%	36,655	35,42	36,81	35,865
29/08/2022	703.028	-0,16%	36,28	36,18	36,97	36,60
26/08/2022	520.686	-2,89%	38,00	36,665	37,98	36,69
25/08/2022	660.448	2,13%	37,26	37,1086	37,82	37,82
24/08/2022	568.688	0,94%	36,74	36,72	37,21	37,025
23/08/2022	1.018.266	0,54%	36,62	36,51	37,135	36,675
22/08/2022	702.232	-2,93%	38,44	36,45	37,14	36,50
19/08/2022	650.355	-2,19%	38,44	37,41	38,31	37,60
18/08/2022	998.141	-0,05%	38,44	38,29	38,82	38,43
17/08/2022	1.118.317	-0,72%	38,07	37,94	38,50	38,45
16/08/2022	1.104.385	0,01%	38,79	38,62	38,955	38,725
15/08/2022	1.116.366	0,44%	38,32	38,1835	38,99	38,72
12/08/2022	2.290.648	0,89%	38,49	38,19	38,655	38,57