ManitoWoc Company Inc / The (MTW)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	46.141	-0,21%	14,56	14,1301	14,58	14,50
06/10/2023	141.725	1,89%	14,25	14,12	14,93	14,53
05/10/2023	119.018	-0,42%	14,36	13,985	14,32	14,26
04/10/2023	98.545	-1,78%	14,36	13,88	14,52	14,32
03/10/2023	70.717	-0,88%	14,58	14,44	14,68	14,58
02/10/2023	74.552	-2,26%	14,95	14,56	15,19	14,71
29/09/2023	64.495	-0,27%	15,25	14,96	15,35	15,05
28/09/2023	56.162	1,41%	15,05	14,9133	15,35	15,09
27/09/2023	62.740	2,83%	14,66	14,635	14,9312	14,88
26/09/2023	84.095	-1,57%	14,26	14,37	14,84	14,47
25/09/2023	68.023	0,41%	14,85	14,385	14,955	14,70
22/09/2023	70.327	-1,75%	14,85	14,53	14,89	14,64
21/09/2023	61.359	-0,53%	14,70	14,54	14,94	14,90
20/09/2023	60.780	-1,58%	15,42	14,96	15,63	14,98
19/09/2023	44.426	0,46%	15,25	14,985	15,3351	15,22
18/09/2023	49.270	1,61%	15,00	14,975	15,34	15,15
15/09/2023	82.015	1,02%	14,26	14,617	14,99	14,91
14/09/2023	99.469	4,09%	14,25	13,93	14,779	14,76
13/09/2023	230.859	-1,32%	14,25	13,93	14,35	14,18
12/09/2023	72.063	-1,78%	14,45	14,2839	14,875	14,37
11/09/2023	137.715	-3,88%	15,10	14,59	15,36	14,63
08/09/2023	88.264	-0,07%	15,10	14,98	15,32	15,22
07/09/2023	145.991	-6,10%	15,97	15,21	16,01	15,23
06/09/2023	62.848	-1,22%	16,37	16,11	16,61	16,22
05/09/2023	96.303	-2,44%	16,69	16,32	16,82	16,42
04/09/2023	94.254	-0,53%	17,10	16,665	17,20	16,83
01/09/2023	94.254	-0,53%	17,10	16,665	17,20	16,83
31/08/2023	86.836	0,24%	16,97	16,75	16,995	16,92
30/08/2023	106.494	0,66%	16,61	16,30	16,975	16,88
29/08/2023	98.593	5,21%	15,93	15,82	16,78	16,77
28/08/2023	133.539	3,04%	15,72	15,6799	16,00	15,94
25/08/2023	58.805	0,32%	15,61	15,22	15,62	15,47
24/08/2023	65.707	-1,66%	15,64	15,2523	15,71	15,42
23/08/2023	55.981	0,51%	15,58	15,51	15,779	15,68
22/08/2023	82.734	-0,06%	15,69	15,5451	15,81	15,60
21/08/2023	117.068	-0,76%	15,77	15,36	15,92	15,61
18/08/2023	121.725	0,38%	15,60	15,40	15,80	15,73
17/08/2023	131.760	-2,97%	16,29	15,61	16,48	15,67
16/08/2023	129.535	-3,00%	16,565	16,14	16,835	16,15
15/08/2023	105.573	-0,66%	16,89	16,3304	16,76	16,65
14/08/2023	73.554	-1,82%	16,865	16,42	17,00	16,76
11/08/2023	141.121	1,55%	17,03	16,76	17,11	17,07
10/08/2023	180.643	2,13%	16,47	16,42	16,82	16,81
09/08/2023	322.583	-5,67%	17,53	16,1601	17,595	16,46
08/08/2023	407.834	-4,17%	19,04	16,95	19,48	17,45
07/08/2023	243.272	3,82%	17,73	17,59	18,33	18,21
04/08/2023	140.630	-1,02%	17,61	17,15	17,935	17,54
03/08/2023	134.106	-2,85%	18,11	17,69	18,16	17,72
02/08/2023	96.354	-3,24%	18,51	18,0818	18,84	18,24
01/08/2023	201.008	4,03%	18,11	18,15	19,02	18,85
31/07/2023	63.597	1,57%	18,05	17,93	18,26	18,12
28/07/2023	60.175	0,45%	17,985	17,56	18,13	17,84
27/07/2023	62.796	-0,06%	17,78	17,65	18,135	17,76
26/07/2023	89.798	-0,95%	18,03	17,48	18,3719	17,77
25/07/2023	86.980	-3,50%	18,69	17,915	18,35	17,94
24/07/2023	52.668	0,16%	18,69	18,43	18,8227	18,59
21/07/2023	95.510	-2,37%	19,09	18,40	19,075	18,56
20/07/2023	62.098	-2,01%	19,42	18,93	19,42	19,01
19/07/2023	80.029	-1,02%	19,62	19,22	19,67	19,40
18/07/2023	75.047	2,89%	19,18	19,07	19,665	19,60
17/07/2023	107.056	-1,45%	19,41	19,02	19,52	19,05
14/07/2023	123.720	-1,93%	19,44	18,826	19,72	19,33
13/07/2023	199.500	2,02%	19,44	19,07	19,80	19,71
12/07/2023	444.338	7,45%	18,39	18,28	19,51	19,32
11/07/2023	196.457	0,67%	17,89	17,57	18,09	17,98
10/07/2023	71.912	-0,45%	18,10	17,6801	18,165	17,86
07/07/2023	129.185	2,99%	17,51	17,25	18,19	17,94
06/07/2023	114.340	-2,84%	17,60	17,14	17,7954	17,42
05/07/2023	114.878	-4,98%	18,63	17,84	18,661	17,93
04/07/2023	53.048	0,21%	18,755	18,62	18,985	18,87
03/07/2023	53.048	0,21%	18,755	18,62	18,985	18,87
30/06/2023	68.599	0,64%	18,79	18,6634	19,07	18,83
29/06/2023	84.684	1,63%	18,35	18,46	18,878	18,71
28/06/2023	200.426	0,99%	18,225	17,97	18,6199	18,41
27/06/2023	103.707	3,17%	17,79	17,69	18,305	18,23
26/06/2023	90.606	0,80%	17,455	17,525	18,09	17,67
23/06/2023	92.996	-1,23%	17,31	17,30	17,635	17,5311
22/06/2023	68.243	-0,23%	17,60	17,48	17,865	17,76
21/06/2023	62.980	-0,34%	17,59	17,515	18,15	17,80
20/06/2023	73.078	0,62%	17,69	17,55	18,05	17,86
19/06/2023	111.121	-1,72%	18,135	17,5375	18,10	17,75
16/06/2023	111.121	-1,72%	18,135	17,5375	18,10	17,75
15/06/2023	124.749	0,45%	17,95	17,51	18,10	18,06
14/06/2023	80.961	0,00%	17,95	17,678	18,18	17,98
13/06/2023	73.871	1,99%	17,73	17,65	18,265	17,98
12/06/2023	85.301	1,50%	17,28	17,17	17,75	17,63
09/06/2023	60.129	-1,64%	17,50	17,16	17,72	17,37
08/06/2023	102.362	-1,94%	17,98	17,47	17,98	17,66
07/06/2023	139.302	4,16%	16,02	17,26	18,0625	18,01
06/06/2023	130.155	9,02%	16,02	15,805	17,50	17,29
05/06/2023	77.963	-1,98%	15,86	15,41	16,1112	15,86
02/06/2023	99.811	9,18%	14,37	15,16	16,23	16,18
01/06/2023	80.822	3,28%	14,37	14,26	14,92	14,82
31/05/2023	68.355	-1,51%	14,92	14,675	15,0567	14,725
30/05/2023	68.355	-1,51%	14,92	14,675	15,0567	14,725
29/05/2023	52.504	0,40%	14,92	14,792	15,09	14,95
26/05/2023	52.504	0,40%	14,92	14,792	15,09	14,95
25/05/2023	48.209	-0,27%	14,78	14,54	15,04	14,75
24/05/2023	172.885	-2,95%	15,09	14,67	15,12	14,79
23/05/2023	43.953	-1,17%	15,31	15,08	15,65	15,24