ManitoWoc Company Inc / The (MTW)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	148.920	-1,34%	15,74	15,35	15,85	15,42
19/05/2023	99.277	-1,39%	16,18	15,415	16,211	15,63
18/05/2023	143.445	3,73%	15,12	15,12	15,895	15,85
17/05/2023	88.015	2,14%	15,24	15,06	15,49	15,28
16/05/2023	76.855	-3,30%	15,33	14,92	15,395	14,96
15/05/2023	113.301	1,51%	15,19	15,06	15,535	15,47
12/05/2023	73.372	-0,26%	15,52	15,12	15,67	15,24
11/05/2023	100.026	-3,60%	15,61	15,21	15,7272	15,28
10/05/2023	144.849	2,26%	15,77	15,48	15,89	15,85
09/05/2023	191.638	0,52%	15,18	14,97	15,59	15,50
08/05/2023	184.929	-0,52%	15,70	15,2527	15,83	15,42
05/05/2023	151.856	1,57%	15,75	15,2921	15,80	15,50
04/05/2023	202.819	-11,38%	17,27	15,16	17,16	15,26
03/05/2023	363.967	1,83%	17,48	16,80	18,46	17,22
02/05/2023	309.059	4,32%	16,40	15,93	17,05	16,91
01/05/2023	198.353	6,02%	16,21	15,97	17,0581	16,21
28/04/2023	81.450	2,62%	14,89	14,55	15,44	15,29
27/04/2023	86.662	-1,59%	15,20	14,55	15,175	14,90
26/04/2023	105.683	-0,79%	15,08	15,06	15,47	15,14
25/04/2023	120.825	-5,16%	15,95	15,25	16,00	15,26
24/04/2023	90.785	3,27%	15,81	15,765	16,10	16,09
21/04/2023	63.405	-1,08%	15,68	15,3001	15,79	15,58
20/04/2023	71.855	-1,13%	15,78	15,64	16,02	15,75
19/04/2023	108.296	-0,25%	15,79	15,69	15,93	15,93
18/04/2023	69.271	1,98%	15,75	15,615	16,02	15,97
17/04/2023	266.186	3,98%	15,11	14,98	15,695	15,66
14/04/2023	84.742	-0,27%	15,25	14,89	15,38	15,06
13/04/2023	121.321	-0,46%	15,27	15,05	15,355	15,10
12/04/2023	135.977	1,95%	15,14	14,99	15,32	15,17
11/04/2023	155.129	0,95%	14,91	14,83	15,05	14,88
10/04/2023	150.941	1,38%	14,60	14,525	14,97	14,74
06/04/2023	202.545	-0,34%	14,48	14,17	14,70	14,54
05/04/2023	200.488	-1,25%	14,59	14,405	14,94	14,585
04/04/2023	212.466	-11,83%	16,85	14,52	16,67	14,7601
03/04/2023	182.435	-2,05%	16,205	16,04	16,76	16,74
31/03/2023	104.921	2,46%	16,81	16,71	17,12	17,09
30/03/2023	100.796	1,15%	16,69	16,605	17,04	16,68
29/03/2023	173.830	1,54%	16,64	16,1701	16,73	16,49
28/03/2023	161.072	-1,16%	16,28	16,04	16,43	16,24
27/03/2023	188.393	-1,26%	16,665	15,87	16,68	16,43
24/03/2023	95.387	-1,36%	16,50	16,19	16,715	16,64
23/03/2023	140.213	0,60%	16,90	16,64	17,53	16,87
22/03/2023	196.367	-5,57%	17,55	16,77	17,63	16,77
21/03/2023	223.570	5,90%	17,43	17,14	17,78	17,76
20/03/2023	247.149	3,84%	16,63	16,485	17,17	16,77
17/03/2023	200.820	-6,49%	17,005	16,12	17,02	16,15
16/03/2023	324.121	1,89%	16,695	16,45	17,74	17,27
15/03/2023	391.656	-5,62%	17,05	16,59	17,388	16,95
14/03/2023	256.490	8,41%	17,41	17,355	18,61	18,31
13/03/2023	459.548	-4,85%	17,29	16,66	17,55	16,89
10/03/2023	279.632	-5,59%	18,765	17,56	18,8729	17,75
09/03/2023	231.774	-5,05%	19,74	18,78	19,86	18,80
08/03/2023	145.676	1,59%	19,57	19,15	19,80	19,80
07/03/2023	129.016	-0,26%	19,68	19,31	19,915	19,49
06/03/2023	172.174	-0,10%	19,68	19,3216	20,20	19,54
03/03/2023	150.878	0,83%	19,61	19,2575	19,6709	19,56
02/03/2023	156.603	0,73%	19,00	18,84	19,5596	19,40
01/03/2023	172.706	1,85%	19,18	19,00	19,51	19,26
28/02/2023	182.478	3,79%	18,23	18,115	19,18	18,91
27/02/2023	190.172	0,66%	18,26	17,77	18,4985	18,22
24/02/2023	226.117	2,03%	17,46	17,3568	18,40	18,10
23/02/2023	290.213	8,63%	16,78	16,62	18,14	17,74
22/02/2023	282.781	0,68%	16,265	16,15	17,01	16,33
21/02/2023	508.572	12,95%	14,45	14,1825	18,00	16,22
20/02/2023	77.670	0,00%	14,45	14,1825	14,47	14,36
17/02/2023	77.670	0,00%	14,45	14,1825	14,47	14,36
16/02/2023	93.320	0,28%	14,015	13,95	14,3841	14,36
15/02/2023	76.327	3,02%	13,69	13,64	14,39	14,32
14/02/2023	52.732	-0,64%	13,75	13,67	14,025	13,90
13/02/2023	59.381	2,57%	13,53	13,5362	14,035	13,99
10/02/2023	110.895	-0,87%	13,68	13,47	13,70	13,64
09/02/2023	90.725	-2,06%	14,18	13,70	14,2993	13,76
08/02/2023	55.483	0,36%	14,02	13,82	14,06	14,05
07/02/2023	121.049	0,07%	13,95	13,73	14,11	14,00
06/02/2023	94.312	-0,78%	14,00	13,87	14,06	13,99
03/02/2023	92.442	-0,28%	14,05	13,90	14,21	14,10
02/02/2023	135.770	-0,63%	14,36	14,09	14,425	14,14
01/02/2023	96.255	3,87%	13,57	13,5625	14,245	14,23
31/01/2023	85.072	4,03%	13,05	13,08	13,79	13,701
30/01/2023	127.110	-0,38%	13,06	13,045	13,19	13,17
27/01/2023	69.717	2,48%	13,00	13,00	13,2801	13,22
26/01/2023	91.001	0,86%	12,96	12,56	12,97	12,90
25/01/2023	64.221	0,79%	12,55	12,49	12,795	12,79
24/01/2023	41.582	1,12%	12,505	12,47	12,76	12,69
23/01/2023	63.942	5,46%	11,95	11,9926	12,62	12,55
20/01/2023	73.096	3,21%	11,46	11,35	12,00	11,90
19/01/2023	54.173	-6,34%	11,87	11,402	12,06	11,53
18/01/2023	132.253	8,17%	11,73	11,73	12,705	12,31
17/01/2023	110.760	-2,74%	11,71	11,17	11,915	11,38
16/01/2023	87.623	-2,58%	11,81	11,345	11,94	11,70
13/01/2023	87.623	-2,58%	11,81	11,345	11,94	11,70
12/01/2023	141.975	4,71%	11,57	11,60	12,10	12,01
11/01/2023	137.579	4,18%	11,08	11,02	11,52	11,47
10/01/2023	141.601	7,31%	10,25	10,24	11,015	11,01
09/01/2023	73.889	1,69%	10,13	10,03	10,50	10,26
06/01/2023	78.674	5,21%	9,74	9,62	10,11	10,09
05/01/2023	71.924	-1,64%	9,73	9,57	9,77	9,59
04/01/2023	80.377	1,46%	9,73	9,655	9,9187	9,75
03/01/2023	121.419	4,91%	9,38	9,06	9,61	9,61
02/01/2023	64.313	-1,61%	9,21	9,12	9,325	9,16