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 > >>
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
04/12/2025	105.267	1,85%	11,8256	11,7201	12,20	12,13
03/12/2025	72.228	6,10%	11,32	11,14	12,00	11,91
02/12/2025	57.608	0,62%	11,31	11,13	11,365	11,31
01/12/2025	61.509	-0,49%	11,11	11,10	11,38	11,24
28/11/2025	23.665	-0,35%	11,31	11,185	11,39	11,28
26/11/2025	51.605	-0,26%	11,31	11,16	11,40	11,32
25/11/2025	59.545	2,07%	11,20	11,04	11,41	11,35
24/11/2025	89.343	2,92%	10,85	10,60	11,15	11,12
21/11/2025	74.353	4,01%	10,40	10,385	10,8028	10,80
20/11/2025	128.864	-0,77%	10,68	10,2936	10,825	10,36
19/11/2025	60.713	-1,09%	10,54	10,3868	10,72	10,44
18/11/2025	57.946	0,86%	10,395	10,3776	10,645	10,55
17/11/2025	81.315	-5,80%	11,04	10,46	11,13	10,46
14/11/2025	104.027	-3,72%	11,40	10,915	11,40	11,12
13/11/2025	149.024	1,48%	11,32	11,0801	11,5692	11,55
12/11/2025	82.396	3,07%	11,14	11,0621	11,54	11,40
11/11/2025	57.605	-1,16%	11,13	11,045	11,215	11,06
10/11/2025	92.297	2,29%	11,05	10,84	11,28	11,19
07/11/2025	144.747	-2,63%	11,10	10,80	11,185	10,94
06/11/2025	171.630	8,97%	10,7225	10,7225	11,68	11,24
05/11/2025	81.285	2,75%	10,22	9,991	10,395	10,31
04/11/2025	86.843	-1,86%	9,99	9,963	10,19	10,02
03/11/2025	195.155	0,39%	10,17	9,93	10,32	10,21
31/10/2025	124.087	-1,36%	10,27	10,095	10,28	10,17
30/10/2025	92.043	-7,79%	10,95	10,30	11,1299	10,32
29/10/2025	91.512	0,27%	11,19	11,055	11,54	11,17
28/10/2025	97.688	-1,15%	11,18	11,10	11,33	11,14
27/10/2025	106.876	-1,66%	11,46	11,22	11,625	11,27
24/10/2025	123.897	1,69%	11,27	11,27	11,59	11,46
23/10/2025	202.747	4,45%	10,79	10,79	11,28	11,27
22/10/2025	89.370	-5,02%	11,37	10,765	11,38	10,79
21/10/2025	168.129	1,34%	11,10	11,10	11,455	11,36
20/10/2025	168.092	3,70%	10,96	10,958	11,265	11,21
17/10/2025	75.359	-1,28%	10,74	10,74	11,18	10,81
16/10/2025	68.488	1,30%	10,84	10,82	10,952	10,95
15/10/2025	76.872	0,89%	10,82	10,66	10,9918	10,81
14/10/2025	75.324	4,48%	10,27	10,0538	10,87	10,71
13/10/2025	55.192	2,70%	10,14	10,09	10,28	10,27
10/10/2025	81.291	-5,44%	10,57	9,9994	10,64	10,00
09/10/2025	46.317	-2,13%	10,92	10,57	10,92	10,58
08/10/2025	87.578	3,25%	10,50	10,435	10,9299	10,81
07/10/2025	87.883	-2,06%	10,702	10,44	10,79	10,47
06/10/2025	71.106	1,81%	10,55	10,39	10,72	10,69
03/10/2025	73.565	1,84%	10,405	10,37	10,6457	10,50
02/10/2025	92.816	1,58%	10,18	10,11	10,39	10,31
01/10/2025	72.103	1,40%	9,97	9,86	10,165	10,15
30/09/2025	84.818	0,96%	9,90	9,78	10,01	10,01
29/09/2025	89.031	-0,80%	9,88	9,81	9,96	9,90
26/09/2025	62.010	2,37%	9,73	9,73	9,985	9,98
25/09/2025	88.169	-2,45%	9,945	9,70	9,95	9,73
24/09/2025	62.984	-0,30%	10,02	9,90	10,115	9,99
23/09/2025	83.428	-0,30%	10,04	9,97	10,35	10,01
22/09/2025	93.129	0,50%	10,10	9,78	10,10	10,04
19/09/2025	99.621	-2,26%	10,20	9,95	10,20	9,98
18/09/2025	65.432	2,10%	10,07	9,9201	10,24	10,20
17/09/2025	85.292	-0,65%	10,23	9,90	10,32	9,98
16/09/2025	76.198	-2,19%	10,25	9,97	10,36	10,05