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 > >>
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
15/07/2025	183.428	-2,93%	13,04	12,54	13,1096	12,60
14/07/2025	112.703	-0,54%	13,10	12,7899	13,10	12,98
11/07/2025	82.513	-2,54%	13,26	12,985	13,615	13,05
10/07/2025	134.250	0,83%	13,18	12,96	13,615	13,39
09/07/2025	134.148	1,92%	12,845	12,73	13,28	13,28
08/07/2025	215.383	2,04%	12,78	12,62	13,28	13,03
07/07/2025	112.996	-0,85%	12,71	12,62	12,955	12,77
04/07/2025	69.553	-2,19%	12,77	12,48	12,975	12,88
03/07/2025	69.553	-2,19%	12,385	12,24	12,98	12,86
02/07/2025	75.448	3,82%	11,885	11,85	12,83	12,76
01/07/2025	108.154	2,41%	12,32	11,8215	12,64	12,31
30/06/2025	77.570	-2,12%	12,32	11,99	12,32	12,02
27/06/2025	110.549	0,41%	11,765	11,765	12,45	12,28
26/06/2025	94.396	4,71%	11,73	11,59	12,28	12,24
25/06/2025	64.133	-1,35%	11,58	11,46	11,9197	11,69
24/06/2025	124.230	3,77%	11,20	10,98	11,9197	11,85
23/06/2025	141.452	0,88%	11,17	10,98	11,435	11,42
20/06/2025	87.138	0,00%	11,53	11,265	11,53	11,32
19/06/2025	79.513	-0,44%	11,36	11,275	11,56	11,30
18/06/2025	78.956	-0,44%	11,29	11,2842	11,92	11,31
17/06/2025	79.857	-0,79%	11,34	11,2218	11,64	11,35
16/06/2025	116.867	2,32%	11,38	11,235	11,64	11,44
13/06/2025	95.117	-2,18%	11,24	11,14	11,505	11,20
12/06/2025	86.363	-0,17%	11,42	11,20	11,54	11,45
11/06/2025	64.367	0,53%	11,25	11,0506	11,54	11,47
10/06/2025	92.620	1,33%	11,16	11,0506	11,79	11,41
09/06/2025	74.171	2,55%	11,09	11,08	11,39	11,26
06/06/2025	57.354	1,29%	10,78	10,6725	11,255	10,98
05/06/2025	40.815	0,93%	10,89	10,6725	10,935	10,84
04/06/2025	46.309	-0,37%	10,435	10,425	10,91	10,74
03/06/2025	112.016	4,05%	10,51	10,28	10,90	10,78
02/06/2025	131.314	-1,43%	10,51	10,28	10,59	10,36
30/05/2025	47.168	-3,04%	10,90	10,51	10,945	10,51
29/05/2025	37.650	0,56%	10,95	10,65	10,945	10,84
28/05/2025	50.892	-1,28%	10,585	10,455	11,00	10,78
27/05/2025	68.806	5,71%	10,62	10,455	11,00	10,92
23/05/2025	72.935	-2,18%	10,59	10,26	10,725	10,33
22/05/2025	58.645	-1,12%	11,32	10,53	11,372	10,56
21/05/2025	137.997	-6,73%	11,60	10,63	11,77	10,68
20/05/2025	109.898	-1,12%	11,55	11,37	11,77	11,45
19/05/2025	129.989	-1,53%	11,6204	11,40	11,65	11,58
16/05/2025	141.645	2,08%	11,38	11,22	11,815	11,76
15/05/2025	175.569	1,86%	11,40	11,20	11,64	11,52
14/05/2025	151.204	-0,70%	11,33	11,05	11,57	11,31
13/05/2025	128.534	3,36%	10,81	10,68	11,57	11,39
12/05/2025	272.530	9,33%	10,26	10,26	11,12	11,02
09/05/2025	252.013	2,65%	8,80	8,725	10,18	10,08
08/05/2025	406.479	14,72%	7,75	7,58	10,05	9,82
07/05/2025	157.087	2,64%	8,39	7,60	8,78	8,56
06/05/2025	115.763	-1,30%	8,47	8,28	8,61	8,34
05/05/2025	124.460	-0,59%	8,415	8,39	8,61	8,45
02/05/2025	166.098	4,42%	7,96	7,84	8,57	8,50
01/05/2025	170.275	3,30%	7,96	7,76	8,2758	8,14
30/04/2025	133.804	-2,18%	7,935	7,20	8,0999	7,88
29/04/2025	175.370	0,50%	8,04	7,88	8,22	8,04
28/04/2025	66.874	-0,87%	8,07	7,87	8,22	8,00
25/04/2025	80.932	0,12%	7,72	7,65	8,23	8,07