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 > >>
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
15/09/2025	186.259	0,59%	10,33	9,66	10,4551	10,27
12/09/2025	110.482	-0,24%	10,20	10,09	10,295	10,21
11/09/2025	86.400	1,89%	10,10	10,037	10,355	10,24
10/09/2025	64.018	0,80%	10,00	9,93	10,14	10,06
09/09/2025	121.611	-2,06%	10,15	9,98	10,27	9,98
08/09/2025	62.587	0,54%	10,23	9,955	10,258	10,19
05/09/2025	93.921	0,70%	10,30	9,97	10,30	10,13
04/09/2025	93.707	1,62%	9,87	9,84	10,07	10,06
03/09/2025	114.405	-0,10%	9,82	9,66	9,95	9,90
02/09/2025	112.250	0,10%	9,82	9,72	9,92	9,91
29/08/2025	95.104	-1,69%	10,07	9,79	10,07	9,90
28/08/2025	69.883	-0,39%	10,15	9,9819	10,225	10,07
27/08/2025	97.006	1,30%	9,93	9,9086	10,12	10,11
26/08/2025	79.608	-0,84%	10,095	9,95	10,165	9,98
25/08/2025	137.222	-0,30%	10,31	10,07	10,38	10,09
22/08/2025	275.920	8,46%	9,43	9,37	10,195	10,11
21/08/2025	119.746	0,00%	9,21	9,17	9,36	9,34
20/08/2025	98.813	-0,48%	9,34	9,25	9,44	9,34
19/08/2025	133.078	-0,35%	9,3684	9,2981	9,58	9,34
18/08/2025	285.372	2,63%	9,23	9,145	9,59	9,38
15/08/2025	216.130	-2,66%	9,40	9,093	9,46	9,14
14/08/2025	192.534	-4,57%	9,84	9,32	9,84	9,39
13/08/2025	284.477	0,31%	10,20	9,658	10,25	9,84
12/08/2025	282.899	-3,73%	10,31	9,789	10,40	9,81
11/08/2025	343.266	-2,49%	10,41	9,79	10,555	10,19
08/08/2025	455.906	-16,47%	11,19	9,0929	11,19	10,45
07/08/2025	56.862	0,32%	12,50	12,3301	12,62	12,51
06/08/2025	53.205	-1,03%	12,60	12,28	12,60	12,47
05/08/2025	75.182	2,11%	12,47	12,245	12,6433	12,60
04/08/2025	61.526	2,32%	12,12	12,0501	12,39	12,34
01/08/2025	149.396	-5,45%	12,31	11,97	12,52	12,05
31/07/2025	51.341	2,08%	12,34	12,295	12,84	12,75
30/07/2025	79.807	-2,96%	12,85	12,32	12,86	12,49
29/07/2025	107.642	-2,80%	13,14	12,485	13,48	12,85
28/07/2025	54.385	0,00%	13,295	13,05	13,312	13,22
25/07/2025	67.819	1,23%	13,00	12,96	13,38	13,22
24/07/2025	90.311	-1,21%	12,88	12,755	13,39	13,06
23/07/2025	106.675	4,67%	12,27	12,26	13,39	13,22
22/07/2025	104.480	3,02%	12,34	12,1718	12,7982	12,63
21/07/2025	94.402	-0,41%	12,31	12,20	12,465	12,26
18/07/2025	94.386	-2,61%	12,50	12,215	12,71	12,31
17/07/2025	101.879	1,36%	12,62	12,27	12,71	12,64
16/07/2025	73.463	-1,03%	13,06	12,26	13,07	12,47