Mueller Water Products Inc Class A (MWA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2024	1.303.471	9,65%	14,585	14,43	15,305	15,23
08/02/2024	375.476	1,49%	13,75	13,675	13,91	13,89
07/02/2024	237.962	0,44%	13,71	13,64	13,91	13,75
06/02/2024	299.015	0,74%	13,53	13,53	13,751	13,69
05/02/2024	233.175	-2,30%	13,82	13,5325	13,76	13,59
02/02/2024	186.128	-0,07%	13,82	13,70	13,925	13,91
01/02/2024	193.315	1,53%	13,82	13,69	13,94	13,92
31/01/2024	371.023	-2,21%	13,96	13,71	14,02	13,71
30/01/2024	344.605	-0,71%	14,015	13,97	14,11	14,02
29/01/2024	181.587	2,10%	13,79	13,73	14,115	14,12
26/01/2024	161.243	-0,43%	14,03	13,83	14,05	13,83
25/01/2024	321.827	0,22%	14,01	13,79	14,02	13,89
24/01/2024	233.095	-2,53%	14,31	13,845	14,33	13,86
23/01/2024	311.125	-1,04%	14,46	14,23	14,48	14,22
22/01/2024	247.141	2,06%	14,00	14,16	14,39	14,37
19/01/2024	338.150	0,93%	14,00	13,844	14,13	14,08
18/01/2024	262.853	2,20%	13,71	13,71	13,95	13,95
17/01/2024	198.136	-1,59%	13,65	13,56	13,78	13,65
16/01/2024	194.669	0,07%	13,765	13,74	13,94	13,87
15/01/2024	127.735	0,36%	13,98	13,805	13,98	13,86
12/01/2024	127.735	0,36%	13,98	13,805	13,98	13,86
11/01/2024	171.647	-0,29%	13,78	13,675	13,855	13,81
10/01/2024	186.824	0,58%	13,78	13,7413	13,86	13,85
09/01/2024	124.144	-1,64%	13,80	13,71	13,805	13,77
08/01/2024	215.426	1,97%	13,76	13,73	14,01	14,00
05/01/2024	268.167	-0,72%	13,72	13,70	13,965	13,73
04/01/2024	207.382	-0,14%	13,865	13,805	13,935	13,83
03/01/2024	326.540	-1,98%	13,92	13,795	13,975	13,85
02/01/2024	207.828	-1,88%	14,29	14,02	14,34	14,13
29/12/2023	129.551	-1,37%	14,54	14,39	14,6082	14,40
28/12/2023	220.882	-0,48%	14,60	14,515	14,68	14,60
27/12/2023	313.746	0,21%	14,70	14,63	14,77	14,67
26/12/2023	242.158	1,25%	14,535	14,40	14,705	14,64
22/12/2023	263.169	1,90%	14,28	14,285	14,525	14,46
21/12/2023	448.852	0,14%	14,32	14,105	14,50	14,19
20/12/2023	279.565	-0,77%	14,31	14,17	14,50	14,17
19/12/2023	382.993	0,42%	13,965	14,11	14,405	14,28
18/12/2023	455.400	1,94%	14,62	13,965	14,27	14,22
15/12/2023	509.621	-5,49%	14,62	13,90	15,06	13,95
14/12/2023	641.934	4,98%	14,29	14,11	15,06	14,76
13/12/2023	314.171	2,33%	13,77	13,63	14,085	14,06
12/12/2023	229.953	-0,36%	13,76	13,71	13,85	13,74
11/12/2023	223.946	0,58%	13,535	13,62	13,805	13,79
08/12/2023	241.932	0,96%	13,535	13,605	13,76	13,71
07/12/2023	172.200	0,37%	13,535	13,455	13,615	13,58
06/12/2023	177.003	0,37%	13,56	13,54	13,795	13,53
05/12/2023	160.534	-1,61%	13,56	13,40	13,605	13,48
04/12/2023	171.095	1,11%	13,50	13,42	13,705	13,70
01/12/2023	309.112	1,96%	13,29	13,28	13,63	13,55
30/11/2023	249.644	0,08%	13,25	13,08	13,445	13,29
29/11/2023	213.929	0,45%	13,20	13,225	13,405	13,28
28/11/2023	305.264	-0,68%	13,20	13,12	13,385	13,22
27/11/2023	231.591	-0,23%	13,25	13,21	13,38	13,31
24/11/2023	108.841	-0,45%	13,245	13,19	13,37	13,16
23/11/2023	447.979	0,99%	13,20	13,1236	13,28	13,22
22/11/2023	351.517	0,99%	13,20	13,1236	13,28	13,22
21/11/2023	166.751	-0,98%	13,11	13,08	13,1802	13,09
20/11/2023	448.710	-0,45%	13,245	13,09	13,26	13,22
17/11/2023	191.392	0,53%	13,30	13,21	13,3475	13,28
16/11/2023	167.941	-0,38%	13,375	13,145	13,24	13,21
15/11/2023	207.744	-0,53%	13,19	13,23	13,47	13,26
14/11/2023	316.917	3,57%	12,81	13,12	13,34	13,33
13/11/2023	267.481	0,00%	12,81	12,762	12,91	12,87
10/11/2023	202.699	0,86%	12,80	12,69	12,915	12,87
09/11/2023	290.644	1,51%	12,66	12,59	12,77	12,76
08/11/2023	265.538	-0,84%	12,63	12,385	12,66	12,57
07/11/2023	223.685	-2,45%	13,11	12,6621	13,11	12,74
06/11/2023	371.639	0,31%	12,55	12,9125	13,175	13,06
03/11/2023	636.182	3,33%	12,55	12,855	13,105	13,02
02/11/2023	385.789	2,36%	12,55	12,405	12,57	12,60
01/11/2023	408.087	-0,49%	12,24	12,125	12,37	12,31
31/10/2023	863.237	1,23%	12,24	12,235	12,465	12,37
30/10/2023	387.325	-2,08%	12,40	12,135	12,58	12,22
27/10/2023	145.110	-0,95%	12,56	12,3875	12,67	12,49
26/10/2023	319.471	0,24%	12,53	12,565	12,80	12,61
25/10/2023	401.451	0,24%	12,53	12,42	12,76	12,58
24/10/2023	482.512	2,79%	12,31	12,23	12,575	12,55
23/10/2023	398.597	-0,33%	12,31	12,18	12,39	12,21
20/10/2023	197.140	-0,41%	12,40	12,21	12,41	12,25
19/10/2023	288.179	-0,08%	12,21	12,1375	12,5297	12,30
18/10/2023	308.365	-4,94%	12,97	12,30	13,225	12,31
17/10/2023	279.814	-0,23%	12,97	12,90	13,225	12,95
16/10/2023	557.520	1,88%	12,79	12,635	12,975	12,98
13/10/2023	231.331	-1,32%	12,98	12,62	12,98	12,74
12/10/2023	278.868	-0,85%	12,98	12,755	13,13	12,91
11/10/2023	688.141	1,72%	12,905	12,79	13,03	13,02
10/10/2023	276.451	-0,31%	12,75	12,81	13,02	12,80
09/10/2023	417.840	-0,31%	12,75	12,725	12,95	12,84
06/10/2023	209.806	1,10%	12,72	12,675	12,955	12,88
05/10/2023	265.845	-0,08%	12,61	12,665	12,85	12,74
04/10/2023	244.066	1,59%	12,61	12,475	12,78	12,75
03/10/2023	212.267	-0,24%	12,53	12,47	12,645	12,55
02/10/2023	171.712	-0,79%	12,61	12,53	12,65	12,58
29/09/2023	252.845	-0,55%	12,675	12,59	12,81	12,68
28/09/2023	158.216	0,79%	12,675	12,67	12,875	12,75
27/09/2023	161.968	1,85%	12,51	12,45	12,73	12,65
26/09/2023	200.032	-0,96%	12,51	12,415	12,575	12,42
25/09/2023	178.821	0,56%	12,45	12,405	12,6087	12,54
22/09/2023	252.625	-0,40%	12,50	12,45	12,64	12,47
21/09/2023	215.964	-1,96%	12,64	12,505	12,71	12,52