ManitoWoc Company Inc / The (MTW)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28-02-2024	131.849	0,67%	13,39	13,30	13,64	13,52
27-02-2024	119.239	0,75%	13,50	13,28	13,50	13,43
26-02-2024	140.307	0,23%	13,05	13,125	13,56	13,33
23-02-2024	131.766	1,45%	13,05	13,00	13,43	13,30
22-02-2024	237.581	-3,46%	13,65	13,08	13,80	13,11
21-02-2024	219.632	1,42%	13,39	13,38	13,65	13,58
20-02-2024	283.037	1,21%	13,01	13,00	13,40	13,39
19-02-2024	255.857	0,00%	14,52	13,19	14,52	13,23
16-02-2024	255.857	-19,53%	14,52	13,19	14,52	13,23
15-02-2024	560.619	-11,19%	14,50	13,29	14,77	14,60
14-02-2024	130.792	4,18%	16,20	16,05	16,4999	16,44
13-02-2024	144.437	-9,52%	16,66	15,74	16,69	15,78
12-02-2024	118.976	3,44%	17,00	17,07	17,647	17,44
09-02-2024	103.260	-1,06%	16,86	16,65	16,99	16,86
08-02-2024	59.209	2,04%	16,71	16,70	17,13	17,04
07-02-2024	68.097	-0,24%	16,77	16,47	16,92	16,70
06-02-2024	84.894	-0,06%	16,79	16,63	16,88	16,74
05-02-2024	165.204	1,03%	16,79	16,51	16,9999	16,75
02-02-2024	61.667	-0,72%	16,51	16,32	16,745	16,58
01-02-2024	78.640	3,73%	16,45	16,25	16,73	16,70
31-01-2024	72.992	-4,28%	16,775	16,12	16,81	16,10
30-01-2024	123.595	1,02%	16,25	16,47	16,82	16,82
29-01-2024	53.513	2,02%	16,25	16,11	16,64	16,65
26-01-2024	83.103	0,37%	16,35	16,225	16,57	16,32
25-01-2024	103.393	4,70%	15,92	15,91	16,398	16,26
24-01-2024	60.911	-1,52%	16,09	15,44	16,08	15,53
23-01-2024	68.731	-1,00%	15,95	15,785	16,17	15,77
22-01-2024	96.895	2,18%	15,95	15,89	16,24	15,93
19-01-2024	61.998	0,39%	15,49	15,27	15,67	15,59
18-01-2024	72.463	0,39%	15,56	15,185	15,935	15,53
17-01-2024	66.956	-0,71%	15,36	15,20	15,49	15,47
16-01-2024	32.255	-1,95%	15,62	15,48	15,79	15,58
15-01-2024	91.283	-0,31%	15,75	15,81	16,21	15,89
12-01-2024	91.283	-0,31%	15,75	15,81	16,21	15,89
11-01-2024	92.534	0,38%	15,75	15,47	15,93	15,94
10-01-2024	57.364	1,47%	15,555	15,475	15,84	15,88
09-01-2024	72.342	-1,76%	15,59	15,34	15,72	15,65
08-01-2024	137.991	1,47%	15,75	15,592	15,93	15,93
05-01-2024	99.080	-0,38%	15,76	15,62	15,89	15,70
04-01-2024	82.864	0,51%	15,62	15,59	15,86	15,76
03-01-2024	50.649	-3,39%	15,95	15,63	16,09	15,68
02-01-2024	70.169	-2,76%	16,62	16,10	16,62	16,23
29-12-2023	68.433	-2,46%	17,19	16,65	17,21	16,69
28-12-2023	39.625	0,00%	17,10	16,935	17,13	17,11
27-12-2023	64.939	0,35%	17,17	16,98	17,25	17,11
26-12-2023	68.936	2,59%	16,67	16,655	17,1501	17,05
22-12-2023	57.107	0,30%	16,59	16,55	16,74	16,62
21-12-2023	73.977	2,16%	16,31	16,26	16,5798	16,57
20-12-2023	82.121	-2,52%	16,48	16,20	16,69	16,22
19-12-2023	122.507	4,92%	16,14	16,165	16,66	16,64
18-12-2023	67.227	-1,74%	16,20	15,76	16,256	15,86
15-12-2023	97.285	-0,92%	16,29	16,0601	16,61	16,14
14-12-2023	133.596	4,76%	15,86	15,84	16,48	16,29
13-12-2023	121.580	4,01%	14,89	14,60	15,565	15,55
12-12-2023	161.418	0,00%	14,93	14,7012	15,115	14,95
11-12-2023	159.299	-3,67%	15,36	14,905	15,47	14,95
08-12-2023	127.785	-0,39%	15,53	15,4411	15,80	15,52
07-12-2023	157.135	1,10%	15,40	15,3309	15,68	15,58
06-12-2023	411.103	1,18%	15,385	15,18	15,60	15,41
05-12-2023	267.036	-3,85%	15,67	15,23	15,79	15,23
04-12-2023	218.977	4,21%	15,145	15,11	15,95	15,84
01-12-2023	171.938	6,07%	14,16	14,2001	15,22	15,20
30-11-2023	160.378	0,42%	14,16	14,01	14,61	14,33
29-11-2023	134.330	2,59%	14,17	14,10	14,40	14,27
28-11-2023	78.485	-4,66%	14,59	13,865	14,59	13,91
27-11-2023	127.258	-0,55%	14,45	14,42	14,735	14,59
24-11-2023	21.898	1,52%	14,56	14,49	14,775	14,67
23-11-2023	128.096	1,12%	14,35	14,195	14,54	14,45
22-11-2023	126.687	1,12%	14,35	14,195	14,54	14,45
21-11-2023	82.649	-2,19%	14,37	14,17	14,4517	14,29
20-11-2023	147.896	0,97%	14,26	14,29	14,735	14,61
17-11-2023	223.509	3,21%	14,15	14,08	14,455	14,47
16-11-2023	182.923	-3,38%	14,51	13,93	14,43	14,02
15-11-2023	177.617	0,42%	14,41	14,14	14,78	14,51
14-11-2023	238.363	4,26%	14,28	14,13	14,62	14,45
13-11-2023	95.874	-1,70%	13,89	13,8177	14,0301	13,86
10-11-2023	89.952	4,06%	13,36	13,245	14,095	14,10
09-11-2023	110.735	-2,31%	13,945	13,51	14,11	13,55
08-11-2023	101.394	-0,65%	13,89	13,7475	14,00	13,87
07-11-2023	74.899	3,18%	13,67	13,32	14,04	13,96
06-11-2023	120.307	-0,22%	13,67	13,11	14,2782	13,53
03-11-2023	198.586	0,00%	13,88	13,47	14,2782	13,56
02-11-2023	353.861	6,35%	12,53	13,37	14,928	13,56
01-11-2023	188.785	-0,39%	12,53	12,45	13,05	12,75
31-10-2023	146.337	0,71%	12,75	12,59	12,94	12,80
30-10-2023	96.954	3,17%	12,63	12,46	12,81	12,71
27-10-2023	33.972	-2,62%	12,425	12,22	12,54	12,27
26-10-2023	40.792	1,86%	12,56	12,435	12,74	12,60
25-10-2023	129.709	-3,66%	13,16	12,36	12,74	12,37
24-10-2023	102.337	0,08%	13,16	12,62	13,105	12,84
23-10-2023	67.183	-2,21%	13,10	12,7328	13,23	12,83
20-10-2023	111.820	1,16%	13,09	12,75	13,25	13,12
19-10-2023	111.966	-1,82%	13,14	12,86	13,46	12,97
18-10-2023	94.841	-7,23%	13,94	13,18	13,72	13,21
17-10-2023	100.833	1,49%	13,94	13,86	14,40	14,239
16-10-2023	100.834	0,79%	14,075	13,87	14,185	14,03
13-10-2023	55.063	-3,87%	14,56	13,83	14,665	13,92
12-10-2023	39.239	-1,70%	14,63	14,1101	14,56	14,48
11-10-2023	31.980	0,55%	14,80	14,4499	14,8172	14,73
10-10-2023	37.961	1,03%	14,80	14,61	14,855	14,65