ManitoWoc Company Inc / The (MTW)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18-07-2024	122.785	0,00%	11,72	11,72	12,21	11,87
17-07-2024	122.785	0,08%	11,72	11,72	12,21	11,87
16-07-2024	119.392	5,89%	11,36	11,33	11,90	11,86
15-07-2024	102.585	1,82%	11,17	11,02	11,35	11,20
12-07-2024	104.447	-0,09%	11,20	10,98	11,48	11,00
11-07-2024	106.478	6,79%	10,49	10,46	11,08	11,01
10-07-2024	95.596	2,38%	10,15	10,11	10,34	10,31
09-07-2024	106.095	-3,64%	10,38	10,01	10,38	10,07
08-07-2024	90.260	0,87%	10,46	10,41	10,64	10,45
05-07-2024	205.756	-4,52%	10,77	10,22	10,77	10,36
04-07-2024	38.192	0,00%	10,67	10,67	10,915	10,85
03-07-2024	38.192	2,07%	10,67	10,67	10,915	10,85
02-07-2024	105.605	-2,57%	10,90	10,54	10,94	10,63
01-07-2024	160.115	-5,38%	11,47	10,90	11,51	10,91
28-06-2024	1.050.128	9,91%	10,62	10,57	11,54	11,53
27-06-2024	50.678	-1,96%	10,72	10,43	10,74	10,49
26-06-2024	88.985	1,23%	10,44	10,44	10,75	10,70
25-06-2024	68.612	-0,66%	10,59	10,395	10,62	10,57
24-06-2024	103.541	-0,09%	10,68	10,605	10,88	10,64
21-06-2024	322.488	-1,48%	10,84	10,63	10,90	10,65
20-06-2024	49.965	-1,10%	10,86	10,80	10,96	10,81
19-06-2024	42.348	0,00%	11,07	10,87	11,08	10,93
18-06-2024	42.348	0,28%	11,07	10,87	11,08	10,93
17-06-2024	84.193	1,56%	10,91	10,80	11,0943	11,07
14-06-2024	169.586	-3,28%	10,98	10,71	11,04	10,90
13-06-2024	78.116	-3,92%	11,69	11,215	11,71	11,27
12-06-2024	146.631	-0,34%	12,13	11,69	12,26	11,73
11-06-2024	82.295	-0,34%	11,68	11,655	11,85	11,77
10-06-2024	61.417	0,09%	11,67	11,64	11,89	11,81
07-06-2024	94.407	-0,84%	11,75	11,7383	11,9458	11,80
06-06-2024	62.700	-1,73%	11,93	11,85	12,08	11,90
05-06-2024	119.093	3,99%	11,80	11,79	12,13	12,125
04-06-2024	87.499	-3,08%	11,92	11,60	12,02	11,66
03-06-2024	74.098	-3,22%	12,47	11,96	12,455	12,03
31-05-2024	72.080	2,05%	12,31	12,23	12,48	12,43
30-05-2024	71.836	3,40%	11,94	11,90	12,225	12,18
29-05-2024	90.144	-3,13%	11,94	11,76	12,03	11,78
28-05-2024	70.521	-0,33%	12,34	12,08	12,40	12,17
27-05-2024	75.598	0,00%	12,21	12,11	12,23	12,21
24-05-2024	75.598	-3,17%	12,21	12,11	12,23	12,21
23-05-2024	90.177	-4,36%	12,60	11,92	12,89	12,06
22-05-2024	94.105	-1,72%	12,84	12,52	12,89	12,61
21-05-2024	63.523	1,66%	12,65	12,58	12,859	12,83
20-05-2024	73.127	0,48%	12,60	12,57	12,855	12,62
17-05-2024	71.104	-0,16%	12,55	12,48	12,67	12,56
16-05-2024	89.397	-2,33%	12,80	12,54	12,78	12,58
15-05-2024	75.731	-0,31%	12,55	12,77	13,0016	12,89
14-05-2024	87.318	5,21%	12,55	12,49	13,0016	12,93
13-05-2024	101.431	0,25%	12,43	12,202	12,47	12,29
10-05-2024	108.966	0,00%	12,34	12,03	12,3803	12,26
09-05-2024	180.498	-1,29%	12,40	11,97	12,42	12,26
08-05-2024	173.179	-1,66%	11,85	11,20	12,64	12,42
07-05-2024	91.638	1,45%	12,64	12,62	12,86	12,63
06-05-2024	159.588	0,16%	12,51	12,435	12,66	12,45
03-05-2024	70.735	-0,32%	11,995	12,38	12,79	12,43
02-05-2024	105.848	5,23%	11,995	11,915	12,50	12,47
01-05-2024	91.491	-2,07%	12,24	11,73	12,245	11,85
30-04-2024	101.449	-5,62%	12,58	12,10	12,61	12,10
29-04-2024	104.760	1,42%	12,77	12,66	12,9029	12,82
26-04-2024	53.045	-1,17%	12,81	12,62	12,95	12,64
25-04-2024	66.795	-2,14%	12,81	12,60	12,885	12,79
24-04-2024	65.513	0,31%	12,91	12,85	13,089	13,06
23-04-2024	78.302	1,88%	12,73	12,79	13,14	13,02
22-04-2024	53.994	-0,78%	12,80	12,76	12,92	12,78
19-04-2024	55.196	0,39%	12,80	12,6891	12,98	12,88
18-04-2024	47.411	-0,62%	13,01	12,81	13,13	12,83
17-04-2024	69.140	-0,85%	13,11	12,86	13,19	12,91
16-04-2024	61.788	-3,27%	13,20	13,00	13,20	13,02
15-04-2024	74.012	-0,81%	13,70	13,3825	13,847	13,46
12-04-2024	63.467	-0,07%	13,45	13,45	13,69	13,57
11-04-2024	59.290	0,22%	13,54	13,3704	13,62	13,58
10-04-2024	128.232	-0,88%	13,22	13,0619	13,71	13,55
09-04-2024	117.185	1,18%	13,60	13,495	13,78	13,67
08-04-2024	66.810	-1,96%	13,86	13,52	13,93	13,51
05-04-2024	77.292	0,73%	14,285	13,68	13,915	13,78
04-04-2024	124.659	-2,91%	14,03	13,49	14,31	13,68
03-04-2024	72.968	1,29%	14,03	13,97	14,194	14,09
02-04-2024	72.055	-0,43%	13,71	13,705	13,96	13,91
01-04-2024	102.554	-1,20%	14,11	13,8601	14,2449	13,97
28-03-2024	79.917	0,86%	14,07	14,00	14,29	14,14
27-03-2024	178.087	3,70%	13,98	13,78	14,03	14,02
26-03-2024	102.110	0,60%	13,51	13,36	13,69	13,52
25-03-2024	75.633	-0,44%	13,60	13,36	13,5577	13,44
22-03-2024	58.024	0,37%	13,51	13,3462	13,61	13,50
21-03-2024	81.210	1,74%	13,11	13,31	13,58	13,45
20-03-2024	45.815	-0,08%	13,11	13,03	13,31	13,22
19-03-2024	108.091	2,32%	13,17	12,66	13,24	13,23
18-03-2024	65.203	-0,69%	13,17	12,945	13,2155	12,93
15-03-2024	86.512	0,46%	12,95	12,99	13,21	13,02
14-03-2024	91.208	-3,36%	13,46	12,88	13,48	12,96
13-03-2024	55.118	1,67%	13,34	13,36	13,48	13,41
12-03-2024	88.595	-1,86%	13,50	13,19	13,45	13,19
11-03-2024	71.140	-0,15%	13,50	13,39	13,53	13,44
08-03-2024	117.174	-0,15%	13,85	13,43	13,86	13,46
07-03-2024	68.373	0,30%	13,39	13,46	13,81	13,48
06-03-2024	84.196	1,59%	13,39	13,305	13,65	13,44
05-03-2024	67.839	-2,65%	13,56	13,221	13,61	13,23
04-03-2024	110.948	0,22%	13,70	13,56	13,87	13,59
01-03-2024	127.165	-2,73%	13,80	13,57	14,03	13,56
29-02-2024	127.955	3,11%	13,80	13,68	14,03	13,94