Mueller Water Products Inc Class A (MWA)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 01-07-2024 |
0 |
1,93%
|
17,755
|
17,7399
|
17,955
|
17,95
|
| 28-06-2024 |
543.422 |
1,93%
|
17,755
|
17,7399
|
17,955
|
17,95
|
| 27-06-2024 |
207.921 |
0,63%
|
17,33
|
17,475
|
17,68
|
17,61
|
| 26-06-2024 |
371.479 |
-0,23%
|
17,55
|
17,30
|
17,53
|
17,50
|
| 25-06-2024 |
399.784 |
-0,40%
|
17,55
|
17,39
|
17,6665
|
17,54
|
| 24-06-2024 |
381.063 |
1,21%
|
17,52
|
17,43
|
17,72
|
17,61
|
| 21-06-2024 |
245.957 |
0,46%
|
17,285
|
17,09
|
17,435
|
17,40
|
| 20-06-2024 |
274.807 |
-1,14%
|
17,465
|
17,23
|
17,56
|
17,32
|
| 19-06-2024 |
261.808 |
0,23%
|
17,475
|
17,39
|
17,575
|
17,52
|
| 18-06-2024 |
204.095 |
0,23%
|
17,475
|
17,39
|
17,575
|
17,52
|
| 17-06-2024 |
219.132 |
1,33%
|
17,19
|
17,15
|
17,555
|
17,48
|
| 14-06-2024 |
326.872 |
-2,43%
|
17,40
|
17,21
|
17,46
|
17,25
|
| 13-06-2024 |
516.121 |
-1,39%
|
17,89
|
17,495
|
17,919
|
17,68
|
| 12-06-2024 |
325.967 |
1,47%
|
18,055
|
17,935
|
18,225
|
17,93
|
| 11-06-2024 |
233.953 |
-0,06%
|
17,54
|
17,49
|
17,70
|
17,67
|
| 10-06-2024 |
217.476 |
0,91%
|
17,35
|
17,345
|
17,685
|
17,68
|
| 07-06-2024 |
649.455 |
-0,57%
|
17,52
|
17,425
|
17,61
|
17,52
|
| 06-06-2024 |
230.324 |
-0,84%
|
17,67
|
17,545
|
17,735
|
17,62
|
| 05-06-2024 |
248.955 |
0,03%
|
17,92
|
17,67
|
17,97
|
17,765
|
| 04-06-2024 |
275.302 |
-0,56%
|
17,66
|
17,64
|
17,791
|
17,76
|
| 03-06-2024 |
487.645 |
-3,77%
|
18,59
|
17,78
|
18,62
|
17,86
|
| 31-05-2024 |
260.099 |
0,98%
|
18,40
|
18,21
|
18,61
|
18,56
|
| 30-05-2024 |
308.103 |
1,10%
|
18,355
|
18,25
|
18,47
|
18,38
|
| 29-05-2024 |
507.109 |
-1,09%
|
18,11
|
18,08
|
18,35
|
18,18
|
| 28-05-2024 |
346.142 |
-2,18%
|
18,84
|
18,24
|
18,88
|
18,38
|
| 27-05-2024 |
0 |
-0,58%
|
19,03
|
18,69
|
19,005
|
18,79
|
| 24-05-2024 |
948.874 |
-0,58%
|
19,03
|
18,69
|
19,005
|
18,79
|
| 23-05-2024 |
953.852 |
-0,32%
|
19,09
|
18,77
|
18,9975
|
18,90
|
| 22-05-2024 |
341.959 |
-0,99%
|
19,09
|
18,93
|
19,185
|
18,96
|
| 21-05-2024 |
651.000 |
0,31%
|
19,03
|
18,90
|
19,16
|
19,15
|
| 20-05-2024 |
384.216 |
-0,57%
|
19,19
|
19,09
|
19,32
|
19,09
|
| 17-05-2024 |
445.023 |
0,16%
|
19,28
|
19,005
|
19,26
|
19,20
|
| 16-05-2024 |
427.298 |
0,26%
|
19,14
|
18,965
|
19,175
|
19,17
|
| 15-05-2024 |
755.234 |
-0,16%
|
19,33
|
19,09
|
19,38
|
19,12
|
| 14-05-2024 |
917.269 |
0,05%
|
19,41
|
19,095
|
19,41
|
19,15
|
| 13-05-2024 |
517.664 |
-0,68%
|
19,38
|
18,96
|
19,385
|
19,14
|
| 10-05-2024 |
1.033.983 |
0,57%
|
19,22
|
18,92
|
19,42
|
19,27
|
| 09-05-2024 |
1.570.335 |
1,61%
|
18,85
|
18,70
|
19,17
|
19,16
|
| 08-05-2024 |
1.471.100 |
5,05%
|
18,61
|
18,10
|
18,925
|
18,92
|
| 07-05-2024 |
3.221.843 |
8,82%
|
18,61
|
17,71
|
18,99
|
18,01
|
| 06-05-2024 |
491.896 |
1,97%
|
16,40
|
16,365
|
16,61
|
16,55
|
| 03-05-2024 |
321.711 |
0,31%
|
16,415
|
16,14
|
16,38
|
16,23
|
| 02-05-2024 |
838.779 |
1,70%
|
15,93
|
15,92
|
16,17
|
16,18
|
| 01-05-2024 |
364.254 |
0,44%
|
15,93
|
15,8758
|
16,24
|
15,91
|
| 30-04-2024 |
311.043 |
-1,98%
|
16,07
|
15,835
|
16,21
|
15,84
|
| 29-04-2024 |
341.874 |
1,13%
|
16,08
|
16,005
|
16,19
|
16,16
|
| 26-04-2024 |
444.774 |
-1,05%
|
16,14
|
15,945
|
16,2875
|
15,98
|
| 25-04-2024 |
487.840 |
-0,80%
|
16,10
|
16,02
|
16,23
|
16,15
|
| 24-04-2024 |
407.136 |
0,62%
|
15,86
|
16,08
|
16,36
|
16,28
|
| 23-04-2024 |
536.058 |
2,34%
|
15,86
|
15,80
|
16,2193
|
16,18
|
| 22-04-2024 |
792.737 |
-1,00%
|
15,78
|
15,81
|
16,08
|
15,81
|
| 19-04-2024 |
703.410 |
0,50%
|
15,78
|
15,77
|
16,075
|
15,97
|
| 18-04-2024 |
928.355 |
3,59%
|
15,72
|
15,61
|
16,11
|
15,89
|
| 17-04-2024 |
763.514 |
-0,45%
|
15,55
|
15,27
|
15,50
|
15,34
|
| 16-04-2024 |
641.256 |
1,72%
|
15,22
|
14,99
|
15,505
|
15,41
|
| 15-04-2024 |
1.313.780 |
-0,13%
|
15,22
|
14,81
|
15,2399
|
15,15
|
| 12-04-2024 |
1.087.491 |
-0,13%
|
15,05
|
15,045
|
15,275
|
15,17
|
| 11-04-2024 |
943.426 |
0,13%
|
15,26
|
15,115
|
15,41
|
15,19
|
| 10-04-2024 |
702.237 |
-2,19%
|
15,22
|
15,065
|
15,395
|
15,17
|
| 09-04-2024 |
384.146 |
-0,45%
|
15,59
|
15,395
|
15,6854
|
15,51
|
| 08-04-2024 |
208.510 |
0,52%
|
15,62
|
15,55
|
15,68
|
15,58
|
| 05-04-2024 |
216.821 |
0,19%
|
15,78
|
15,48
|
15,605
|
15,50
|
| 04-04-2024 |
277.386 |
-0,77%
|
15,78
|
15,35
|
15,825
|
15,47
|
| 03-04-2024 |
277.653 |
0,19%
|
15,45
|
15,51
|
15,745
|
15,59
|
| 02-04-2024 |
260.371 |
-0,89%
|
15,615
|
15,465
|
15,62
|
15,56
|
| 01-04-2024 |
233.132 |
-2,42%
|
16,02
|
15,675
|
16,01
|
15,70
|
| 28-03-2024 |
185.395 |
0,75%
|
15,99
|
15,9846
|
16,21
|
16,09
|
| 27-03-2024 |
165.454 |
1,20%
|
15,94
|
15,84
|
15,99
|
15,97
|
| 26-03-2024 |
150.325 |
-0,13%
|
15,91
|
15,775
|
15,91
|
15,78
|
| 25-03-2024 |
188.128 |
-0,69%
|
15,99
|
15,80
|
16,00
|
15,80
|
| 22-03-2024 |
186.609 |
-0,81%
|
16,06
|
15,875
|
16,12
|
15,91
|
| 21-03-2024 |
320.086 |
2,30%
|
15,76
|
15,76
|
16,055
|
16,04
|
| 20-03-2024 |
319.526 |
1,29%
|
15,48
|
15,425
|
15,78
|
15,68
|
| 19-03-2024 |
303.333 |
0,32%
|
15,47
|
15,3736
|
15,52
|
15,48
|
| 18-03-2024 |
285.097 |
0,07%
|
15,47
|
15,39
|
15,605
|
15,43
|
| 15-03-2024 |
272.124 |
-0,39%
|
15,44
|
15,37
|
15,625
|
15,42
|
| 14-03-2024 |
261.191 |
-0,32%
|
15,595
|
15,365
|
15,6498
|
15,48
|
| 13-03-2024 |
307.965 |
-0,51%
|
15,695
|
15,49
|
15,68
|
15,53
|
| 12-03-2024 |
181.561 |
-0,70%
|
15,695
|
15,52
|
15,695
|
15,61
|
| 11-03-2024 |
295.420 |
-0,13%
|
15,705
|
15,59
|
15,75
|
15,72
|
| 08-03-2024 |
249.777 |
-0,06%
|
15,90
|
15,70
|
16,00
|
15,74
|
| 07-03-2024 |
391.179 |
2,21%
|
15,58
|
15,55
|
15,77
|
15,75
|
| 06-03-2024 |
309.953 |
0,46%
|
15,44
|
15,35
|
15,51
|
15,41
|
| 05-03-2024 |
491.011 |
-0,84%
|
15,44
|
15,28
|
15,525
|
15,34
|
| 04-03-2024 |
455.253 |
0,59%
|
15,58
|
15,41
|
15,65
|
15,47
|
| 01-03-2024 |
684.649 |
-1,09%
|
15,58
|
15,33
|
15,675
|
15,38
|
| 29-02-2024 |
429.335 |
-0,26%
|
15,70
|
15,45
|
15,74
|
15,55
|
| 28-02-2024 |
382.472 |
-0,57%
|
15,90
|
15,551
|
15,70
|
15,59
|
| 27-02-2024 |
680.054 |
-0,44%
|
15,80
|
15,56
|
15,88
|
15,68
|
| 26-02-2024 |
362.590 |
-0,63%
|
15,785
|
15,685
|
15,90
|
15,75
|
| 23-02-2024 |
296.966 |
0,51%
|
15,785
|
15,735
|
15,98
|
15,85
|
| 22-02-2024 |
530.892 |
0,57%
|
15,68
|
15,605
|
15,78
|
15,77
|
| 21-02-2024 |
608.465 |
0,26%
|
15,70
|
15,595
|
15,785
|
15,68
|
| 20-02-2024 |
1.256.602 |
-2,25%
|
15,85
|
15,48
|
15,875
|
15,64
|
| 19-02-2024 |
905.212 |
-0,74%
|
16,04
|
15,93
|
16,93
|
16,00
|
| 16-02-2024 |
905.212 |
-0,74%
|
16,04
|
15,93
|
16,93
|
16,00
|
| 15-02-2024 |
924.255 |
4,13%
|
15,51
|
15,57
|
16,155
|
16,12
|
| 14-02-2024 |
484.516 |
1,98%
|
15,51
|
15,28
|
15,58
|
15,48
|
| 13-02-2024 |
563.511 |
-3,37%
|
15,29
|
14,98
|
15,48
|
15,18
|
| 12-02-2024 |
677.930 |
3,15%
|
15,47
|
15,45
|
15,85
|
15,71
|
Por favor leia o