Mueller Water Products Inc Class A (MWA)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 06/07/2026 |
373.764 |
1,50%
|
25,22
|
24,77
|
25,355
|
25,35
|
| 02/07/2026 |
363.109 |
-0,52%
|
25,17
|
24,745
|
25,395
|
24,97
|
| 01/07/2026 |
306.773 |
-2,63%
|
25,83
|
25,09
|
26,30
|
25,11
|
| 30/06/2026 |
482.913 |
-1,03%
|
25,95
|
25,495
|
25,96
|
25,83
|
| 29/06/2026 |
477.067 |
-2,17%
|
26,96
|
26,10
|
26,96
|
26,10
|
| 26/06/2026 |
534.820 |
-0,93%
|
27,11
|
26,64
|
27,11
|
26,70
|
| 25/06/2026 |
451.206 |
2,82%
|
26,43
|
26,31
|
27,41
|
26,98
|
| 24/06/2026 |
713.410 |
2,38%
|
25,80
|
25,60
|
26,81
|
26,23
|
| 23/06/2026 |
283.382 |
-0,87%
|
25,41
|
25,405
|
26,02
|
25,63
|
| 18/06/2026 |
351.566 |
1,91%
|
25,74
|
25,74
|
26,40
|
25,89
|
| 17/06/2026 |
314.582 |
-2,23%
|
26,43
|
25,46
|
26,44
|
25,65
|
| 16/06/2026 |
306.682 |
1,65%
|
25,79
|
25,79
|
26,33
|
26,23
|
| 15/06/2026 |
250.842 |
-0,21%
|
26,64
|
25,75
|
26,64
|
25,79
|
| 12/06/2026 |
281.373 |
0,78%
|
25,94
|
25,74
|
26,105
|
25,82
|
| 11/06/2026 |
297.723 |
-0,18%
|
25,90
|
25,36
|
25,95
|
25,62
|
| 10/06/2026 |
472.397 |
-1,67%
|
26,19
|
25,50
|
26,3199
|
25,63
|
| 09/06/2026 |
461.987 |
2,92%
|
25,59
|
25,49
|
26,29
|
26,12
|
| 08/06/2026 |
298.135 |
0,30%
|
25,59
|
25,36
|
25,71
|
25,37
|
| 05/06/2026 |
334.700 |
0,98%
|
25,20
|
25,125
|
25,6264
|
25,33
|
| 04/06/2026 |
300.171 |
-0,50%
|
25,47
|
24,99
|
25,48
|
25,09
|
| 03/06/2026 |
417.782 |
0,30%
|
25,16
|
24,81
|
25,20
|
25,18
|
| 02/06/2026 |
470.114 |
1,58%
|
25,00
|
24,65
|
25,11
|
25,08
|
| 01/06/2026 |
1.028.370 |
-2,14%
|
25,08
|
24,18
|
25,08
|
24,67
|
| 29/05/2026 |
462.709 |
-0,63%
|
26,3028
|
25,18
|
26,3028
|
25,21
|
| 28/05/2026 |
715.015 |
-1,21%
|
25,61
|
25,065
|
25,735
|
25,36
|
| 27/05/2026 |
465.735 |
-0,43%
|
25,99
|
25,56
|
25,99
|
25,67
|
| 26/05/2026 |
399.392 |
1,86%
|
25,65
|
25,37
|
25,80
|
25,78
|
| 22/05/2026 |
368.768 |
0,76%
|
25,16
|
24,95
|
25,60
|
25,31
|
| 21/05/2026 |
468.588 |
-1,22%
|
25,54
|
24,93
|
25,54
|
25,12
|
| 20/05/2026 |
413.933 |
1,72%
|
25,18
|
24,86
|
25,51
|
25,43
|
| 19/05/2026 |
297.489 |
-2,82%
|
25,98
|
24,995
|
25,98
|
25,00
|
| 18/05/2026 |
586.302 |
0,82%
|
25,66
|
25,00
|
25,945
|
25,72
|
| 15/05/2026 |
549.185 |
-1,16%
|
25,73
|
25,505
|
26,055
|
25,51
|
| 14/05/2026 |
465.313 |
1,65%
|
25,69
|
25,47
|
25,96
|
25,86
|
| 13/05/2026 |
416.238 |
0,32%
|
25,30
|
25,10
|
25,52
|
25,44
|
| 12/05/2026 |
466.647 |
-1,97%
|
25,85
|
25,29
|
25,9722
|
25,36
|
| 11/05/2026 |
286.500 |
-1,71%
|
26,30
|
25,84
|
26,46
|
25,85
|
| 08/05/2026 |
336.766 |
-1,90%
|
27,00
|
26,30
|
27,16
|
26,30
|
| 07/05/2026 |
488.793 |
-0,92%
|
27,41
|
26,87
|
27,80
|
26,89
|
| 06/05/2026 |
711.363 |
-1,56%
|
27,55
|
26,71
|
28,1599
|
27,14
|
| 05/05/2026 |
382.866 |
1,18%
|
27,50
|
27,35
|
27,84
|
27,55
|
| 04/05/2026 |
410.112 |
-0,66%
|
27,39
|
26,955
|
27,605
|
27,23
|
| 01/05/2026 |
441.968 |
-1,79%
|
28,23
|
27,31
|
28,23
|
27,39
|
| 30/04/2026 |
263.084 |
0,70%
|
27,70
|
27,39
|
27,9399
|
27,89
|
| 29/04/2026 |
321.121 |
-1,49%
|
28,21
|
27,525
|
28,21
|
27,70
|
| 28/04/2026 |
222.777 |
-0,81%
|
28,435
|
27,78
|
28,50
|
28,12
|
| 27/04/2026 |
39.937 |
0,16%
|
28,16
|
27,92
|
28,45
|
28,35
|
| 24/04/2026 |
393.790 |
0,29%
|
28,20
|
27,78
|
28,65
|
28,17
|
| 23/04/2026 |
397.042 |
1,08%
|
27,91
|
27,7101
|
28,21
|
28,09
|
| 22/04/2026 |
418.761 |
0,25%
|
28,35
|
27,515
|
28,35
|
27,79
|
| 21/04/2026 |
586.913 |
0,69%
|
27,69
|
27,335
|
27,81
|
27,72
|
| 20/04/2026 |
769.001 |
-5,30%
|
29,07
|
27,33
|
29,07
|
27,53
|
| 17/04/2026 |
1.720.706 |
2,00%
|
29,06
|
28,74
|
29,4993
|
29,07
|
| 16/04/2026 |
376.851 |
-2,43%
|
29,14
|
28,38
|
29,3454
|
28,50
|
| 15/04/2026 |
433.225 |
-3,31%
|
30,05
|
28,975
|
30,05
|
29,19
|
| 14/04/2026 |
545.595 |
-0,59%
|
30,79
|
30,12
|
30,79
|
30,19
|
| 13/04/2026 |
400.368 |
2,29%
|
29,69
|
29,40
|
30,48
|
30,37
|
| 10/04/2026 |
444.279 |
-1,46%
|
30,13
|
29,63
|
30,1648
|
29,69
|
| 09/04/2026 |
334.773 |
3,77%
|
28,97
|
28,91
|
30,315
|
30,13
|
| 08/04/2026 |
392.240 |
4,01%
|
29,02
|
28,83
|
29,39
|
29,04
|
| 07/04/2026 |
434.764 |
0,61%
|
27,72
|
27,5001
|
28,625
|
27,92
|
| 06/04/2026 |
269.919 |
0,36%
|
27,60
|
27,36
|
27,86
|
27,75
|
| 02/04/2026 |
235.291 |
-1,46%
|
28,06
|
27,19
|
28,13
|
27,65
|
| 01/04/2026 |
360.705 |
2,07%
|
27,49
|
27,49
|
28,24
|
28,06
|
| 31/03/2026 |
340.922 |
2,51%
|
27,21
|
26,92
|
27,74
|
27,49
|
| 30/03/2026 |
513.257 |
-0,67%
|
27,1725
|
26,7204
|
27,33
|
26,85
|
| 27/03/2026 |
504.616 |
-2,64%
|
27,30
|
26,93
|
27,76
|
27,04
|
| 26/03/2026 |
215.159 |
-1,51%
|
27,72
|
27,69
|
28,285
|
27,80
|
| 25/03/2026 |
342.431 |
0,11%
|
30,00
|
27,68
|
30,00
|
28,22
|
| 24/03/2026 |
723.185 |
1,04%
|
27,81
|
27,665
|
28,35
|
28,19
|
| 23/03/2026 |
374.858 |
2,57%
|
27,66
|
27,66
|
28,44
|
27,90
|
| 20/03/2026 |
252.798 |
-1,25%
|
27,56
|
27,08
|
27,56
|
27,22
|
| 19/03/2026 |
381.060 |
0,51%
|
26,97
|
26,86
|
27,82
|
27,56
|
| 18/03/2026 |
279.827 |
-0,83%
|
27,50
|
27,38
|
27,83
|
27,42
|
| 17/03/2026 |
341.484 |
-0,04%
|
27,59
|
27,31
|
27,9075
|
27,66
|
| 16/03/2026 |
306.968 |
-0,25%
|
27,94
|
27,62
|
28,05
|
27,67
|
| 13/03/2026 |
668.849 |
0,43%
|
27,602
|
27,20
|
28,09
|
27,74
|
| 12/03/2026 |
281.129 |
-1,85%
|
27,94
|
27,56
|
27,965
|
27,62
|
| 11/03/2026 |
282.759 |
0,25%
|
27,87
|
27,5525
|
28,215
|
28,14
|
| 10/03/2026 |
236.970 |
0,29%
|
27,90
|
27,76
|
28,62
|
28,07
|
| 09/03/2026 |
212.636 |
0,22%
|
27,55
|
26,87
|
28,14
|
27,99
|
| 06/03/2026 |
221.447 |
-3,44%
|
28,30
|
27,725
|
28,32
|
27,93
|
| 05/03/2026 |
220.522 |
-2,10%
|
29,54
|
28,67
|
29,54
|
28,92
|
| 04/03/2026 |
225.756 |
0,61%
|
29,36
|
29,02
|
29,64
|
29,54
|
| 03/03/2026 |
413.797 |
-1,11%
|
29,5045
|
28,5705
|
29,96
|
29,36
|
| 02/03/2026 |
429.692 |
-0,80%
|
29,93
|
28,99
|
29,95
|
29,69
|
| 27/02/2026 |
337.575 |
-0,63%
|
31,00
|
29,82
|
31,00
|
29,93
|
| 26/02/2026 |
387.493 |
0,74%
|
29,90
|
29,645
|
30,25
|
30,12
|
| 25/02/2026 |
266.645 |
-0,07%
|
29,95
|
29,385
|
29,9629
|
29,90
|
| 24/02/2026 |
190.282 |
1,12%
|
29,59
|
29,59
|
30,08
|
29,92
|
| 23/02/2026 |
193.051 |
-1,27%
|
29,94
|
29,325
|
30,01
|
29,59
|
| 20/02/2026 |
247.507 |
0,64%
|
30,0025
|
29,54
|
30,095
|
29,97
|
| 19/02/2026 |
340.063 |
-0,37%
|
29,89
|
29,41
|
30,08
|
29,78
|
| 18/02/2026 |
539.564 |
-0,86%
|
30,742
|
29,77
|
30,742
|
29,89
|
| 17/02/2026 |
544.277 |
0,07%
|
30,00
|
29,72
|
30,38
|
30,15
|
| 13/02/2026 |
612.228 |
0,74%
|
29,74
|
29,62
|
30,21
|
30,13
|
| 12/02/2026 |
433.611 |
1,60%
|
29,71
|
29,55
|
30,045
|
29,91
|
| 11/02/2026 |
321.225 |
-0,02%
|
30,01
|
29,132
|
30,017
|
29,44
|
| 10/02/2026 |
858.920 |
-0,51%
|
29,77
|
29,30
|
29,9399
|
29,45
|
| 09/02/2026 |
395.364 |
1,68%
|
29,2821
|
29,185
|
29,70
|
29,60
|
