BiG | O banco que entende os seus valores.

ManitoWoc Company Inc / The (MTW)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
30/04/2026	67.985	4,27%	13,18	13,135	13,70	13,59
29/04/2026	67.928	-2,77%	13,27	13,01	13,42	13,01
28/04/2026	52.549	-0,22%	13,34	13,175	13,50	13,38
27/04/2026	2.986	0,15%	13,59	13,39	13,654	13,41
24/04/2026	73.485	0,82%	13,31	13,07	13,52	13,47
23/04/2026	59.655	4,21%	12,88	12,69	13,435	13,36
22/04/2026	67.839	2,40%	12,77	12,485	12,87	12,82
21/04/2026	51.009	-2,87%	12,89	12,415	13,21	12,52
20/04/2026	32.404	-0,92%	12,97	12,869	13,17	12,89
17/04/2026	75.495	4,92%	12,69	12,6303	13,28	13,01
16/04/2026	85.945	-4,59%	12,885	12,3667	13,135	12,40
15/04/2026	92.690	-3,13%	13,3637	12,88	13,385	13,00
14/04/2026	48.674	1,59%	13,21	12,91	13,48	13,42
13/04/2026	49.181	0,92%	13,09	12,7689	13,30	13,21
10/04/2026	37.297	0,54%	13,08	13,025	13,2999	13,09
09/04/2026	60.887	3,17%	12,53	12,53	13,08	13,02
08/04/2026	102.106	8,23%	12,35	12,35	12,88	12,63
07/04/2026	50.767	-1,02%	11,73	11,5485	11,815	11,67
06/04/2026	49.017	0,34%	11,72	11,58	12,003	11,79
02/04/2026	85.031	-2,49%	11,63	11,4001	12,04	11,75
01/04/2026	44.209	3,43%	11,65	11,568	12,27	12,05
31/03/2026	57.842	3,46%	11,52	11,23	11,74	11,65
30/03/2026	82.967	-2,93%	12,0397	11,20	12,0397	11,27
27/03/2026	81.201	-2,92%	11,75	11,5453	11,955	11,61
26/03/2026	46.715	-1,07%	11,92	11,88	12,1099	11,98
25/03/2026	67.197	0,29%	12,38	11,87	12,38	12,10
24/03/2026	152.109	2,55%	11,54	11,54	12,283	12,06
23/03/2026	60.954	5,09%	11,25	11,25	12,1043	11,76
20/03/2026	119.854	-3,77%	11,71	11,06	11,88	11,19
19/03/2026	80.028	-1,52%	12,01	11,54	12,01	11,64
18/03/2026	51.825	-2,96%	12,18	11,80	12,233	11,82
17/03/2026	81.250	-0,33%	12,40	12,10	12,50	12,18
16/03/2026	56.609	0,25%	12,39	12,18	12,47	12,22
13/03/2026	94.657	-2,64%	12,52	12,0901	12,85	12,19
12/03/2026	64.125	-4,72%	12,99	12,4437	12,99	12,52
11/03/2026	63.348	-2,52%	13,50	13,025	13,535	13,14
10/03/2026	131.374	1,81%	13,24	13,05	13,77	13,48
09/03/2026	135.846	-1,27%	13,21	12,49	13,275	13,24
06/03/2026	182.144	-3,80%	13,80	13,18	13,80	13,41
05/03/2026	82.615	-3,79%	14,245	13,82	14,65	13,94
04/03/2026	78.992	0,97%	14,60	14,35	14,815	14,51
03/03/2026	67.665	-3,17%	14,29	13,95	14,485	14,37
02/03/2026	103.986	0,61%	14,44	14,16	14,985	14,84
27/02/2026	52.529	-0,41%	14,56	14,27	14,78	14,75
26/02/2026	111.844	0,82%	14,69	14,505	14,96	14,81
25/02/2026	89.460	0,07%	14,585	14,25	14,92	14,69
24/02/2026	93.343	2,30%	14,50	14,28	14,845	14,68
23/02/2026	77.325	-0,76%	14,42	13,94	14,498	14,35
20/02/2026	76.834	2,19%	14,00	13,9801	14,54	14,46
19/02/2026	99.426	-0,91%	14,25	14,12	14,4299	14,15
18/02/2026	89.753	-1,72%	14,48	14,1779	14,74	14,28
17/02/2026	105.800	1,61%	14,2195	14,11	14,79	14,53
13/02/2026	130.053	3,77%	13,74	13,51	14,40	14,30
12/02/2026	203.826	-7,52%	15,00	13,525	15,1277	13,78
11/02/2026	250.954	-1,68%	15,38	14,516	15,56	14,90
10/02/2026	449.197	1,95%	13,465	12,40	15,39	15,15
09/02/2026	168.689	-0,93%	15,03	14,80	15,12	14,86
06/02/2026	123.110	3,58%	14,55	14,55	15,205	15,00
05/02/2026	132.514	-0,62%	14,50	14,23	14,592	14,51
04/02/2026	173.329	5,42%	13,93	13,86	14,65	14,60
03/02/2026	142.353	3,36%	13,44	13,30	13,86	13,85
02/02/2026	83.912	3,72%	12,83	12,76	13,58	13,40
30/01/2026	56.718	-0,08%	12,68	12,67	13,015	12,92
29/01/2026	64.792	1,81%	12,747	12,60	12,95	12,93
28/01/2026	74.881	-3,05%	13,12	12,66	13,26	12,70
27/01/2026	39.697	-0,23%	13,58	12,9001	13,58	13,10
26/01/2026	60.665	-2,92%	13,46	13,0105	13,562	13,13
23/01/2026	48.182	-1,46%	13,68	13,345	13,735	13,52
22/01/2026	53.921	1,40%	13,70	13,5956	13,902	13,72
21/01/2026	124.955	2,66%	13,37	13,18	13,57	13,53
20/01/2026	62.328	-2,52%	13,365	13,07	13,365	13,18
16/01/2026	74.506	-2,87%	13,95	13,51	13,95	13,52
15/01/2026	115.779	0,22%	14,12	13,76	14,1765	13,92
14/01/2026	75.237	-1,42%	14,09	13,69	14,27	13,89
13/01/2026	119.774	2,10%	13,95	13,66	14,32	14,09
12/01/2026	104.110	1,85%	13,585	13,32	13,99	13,80
09/01/2026	76.507	1,35%	13,37	13,07	13,56	13,55
08/01/2026	74.198	3,01%	12,755	12,755	13,49	13,37
07/01/2026	67.223	-2,48%	13,15	12,89	13,24	12,98
06/01/2026	119.525	5,55%	12,51	12,49	13,319	13,31
05/01/2026	87.881	3,28%	12,21	12,21	12,85	12,61
02/01/2026	67.355	1,84%	12,2925	12,00	12,44	12,21
31/12/2025	48.874	-1,48%	12,16	11,98	12,16	11,99
30/12/2025	46.767	-1,06%	12,32	11,99	12,3366	11,99
29/12/2025	72.495	-2,54%	12,51	12,21	12,577	12,30
26/12/2025	55.026	-0,47%	12,78	12,43	12,78	12,62
24/12/2025	34.945	-0,86%	12,78	12,50	12,875	12,68
23/12/2025	98.803	-1,16%	12,94	12,68	12,94	12,79
22/12/2025	110.248	-0,84%	13,105	12,88	13,205	12,94
19/12/2025	92.870	-0,15%	13,125	12,85	13,179	13,05
18/12/2025	96.520	2,27%	12,82	12,82	13,21	13,07
17/12/2025	79.153	-1,92%	13,05	12,715	13,17	12,78
16/12/2025	133.413	1,17%	12,93	12,875	13,36	13,03
15/12/2025	84.227	-0,23%	13,07	12,88	13,07	12,88
12/12/2025	90.818	-1,00%	12,9625	12,82	13,14	12,91
11/12/2025	128.371	3,00%	12,845	12,632	13,15	13,04
10/12/2025	152.937	4,54%	12,0347	12,022	12,88	12,67
09/12/2025	74.625	-0,49%	12,08	12,03	12,48	12,12
08/12/2025	101.993	-0,73%	12,27	12,17	12,59	12,18
05/12/2025	79.468	1,15%	12,06	12,0003	12,29	12,27