Mueller Water Products Inc Class A (MWA)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 06/02/2026 |
1.202.131 |
4,48%
|
28,30
|
27,86
|
29,24
|
29,18
|
| 05/02/2026 |
841.850 |
1,49%
|
26,4531
|
26,4531
|
28,66
|
27,93
|
| 04/02/2026 |
989.400 |
-0,15%
|
27,82
|
27,47
|
28,17
|
27,52
|
| 03/02/2026 |
883.554 |
-1,25%
|
27,94
|
27,22
|
28,45
|
27,56
|
| 02/02/2026 |
1.339.282 |
3,10%
|
27,07
|
26,77
|
27,93
|
27,91
|
| 30/01/2026 |
352.753 |
0,30%
|
26,62
|
26,62
|
27,22
|
27,07
|
| 29/01/2026 |
416.227 |
1,05%
|
26,96
|
26,69
|
27,14
|
26,99
|
| 28/01/2026 |
421.075 |
-0,85%
|
26,9037
|
26,335
|
26,9037
|
26,71
|
| 27/01/2026 |
388.539 |
0,00%
|
26,94
|
26,62
|
27,13
|
26,94
|
| 26/01/2026 |
348.969 |
1,41%
|
26,40
|
26,40
|
27,035
|
26,94
|
| 23/01/2026 |
320.949 |
-1,01%
|
26,88
|
26,455
|
26,88
|
26,57
|
| 22/01/2026 |
316.824 |
0,64%
|
26,80
|
26,365
|
26,85
|
26,84
|
| 21/01/2026 |
407.806 |
2,38%
|
26,31
|
26,10
|
26,81
|
26,67
|
| 20/01/2026 |
994.851 |
-0,99%
|
25,74
|
25,66
|
26,58
|
26,05
|
| 16/01/2026 |
385.690 |
-0,19%
|
26,41
|
26,11
|
26,50
|
26,31
|
| 15/01/2026 |
552.401 |
2,25%
|
25,46
|
25,46
|
26,4986
|
26,36
|
| 14/01/2026 |
428.045 |
2,10%
|
25,41
|
25,14
|
25,885
|
25,78
|
| 13/01/2026 |
337.198 |
-0,08%
|
25,32
|
24,99
|
25,4582
|
25,25
|
| 12/01/2026 |
322.572 |
0,12%
|
25,23
|
24,84
|
25,37
|
25,27
|
| 09/01/2026 |
388.114 |
0,96%
|
25,21
|
24,96
|
25,305
|
25,24
|
| 08/01/2026 |
481.799 |
3,09%
|
24,26
|
24,00
|
25,16
|
25,00
|
| 07/01/2026 |
242.224 |
-1,86%
|
24,75
|
24,18
|
24,75
|
24,25
|
| 06/01/2026 |
530.451 |
2,92%
|
24,46
|
23,73
|
24,745
|
24,71
|
| 05/01/2026 |
327.821 |
0,29%
|
24,07
|
23,8427
|
24,3451
|
24,01
|
| 02/01/2026 |
340.715 |
0,50%
|
24,06
|
23,73
|
24,06
|
23,94
|
| 31/12/2025 |
272.206 |
-1,90%
|
24,55
|
23,82
|
24,55
|
23,82
|
| 30/12/2025 |
291.954 |
-1,26%
|
25,275
|
23,83
|
25,275
|
23,83
|
| 29/12/2025 |
269.254 |
-0,81%
|
24,765
|
24,56
|
24,85
|
24,59
|
| 26/12/2025 |
230.346 |
-0,12%
|
24,72
|
24,635
|
24,82
|
24,79
|
| 24/12/2025 |
228.832 |
0,00%
|
24,82
|
24,63
|
24,86
|
24,82
|
| 23/12/2025 |
550.170 |
-0,12%
|
24,85
|
24,65
|
24,9568
|
24,82
|
| 22/12/2025 |
310.593 |
1,47%
|
24,49
|
24,41
|
24,92
|
24,85
|
| 19/12/2025 |
598.215 |
-1,57%
|
24,98
|
24,48
|
24,98
|
24,49
|
| 18/12/2025 |
678.619 |
0,61%
|
25,10
|
24,79
|
25,41
|
24,88
|
| 17/12/2025 |
958.051 |
-0,20%
|
24,63
|
24,63
|
25,12
|
24,73
|
| 16/12/2025 |
561.325 |
-1,16%
|
24,77
|
24,68
|
25,185
|
24,78
|
| 15/12/2025 |
466.588 |
0,32%
|
25,40
|
24,87
|
25,40
|
25,07
|
| 12/12/2025 |
351.454 |
0,93%
|
24,82
|
24,60
|
25,15
|
24,99
|
| 11/12/2025 |
331.896 |
0,43%
|
24,715
|
24,715
|
25,13
|
24,76
|
| 10/12/2025 |
812.026 |
2,28%
|
24,15
|
23,85
|
24,80
|
24,66
|
| 09/12/2025 |
624.521 |
-1,47%
|
24,35
|
24,07
|
24,565
|
24,11
|
| 08/12/2025 |
515.945 |
-0,41%
|
24,57
|
24,3806
|
24,905
|
24,47
|
| 05/12/2025 |
401.618 |
-0,28%
|
24,50
|
24,46
|
24,75
|
24,57
|
| 04/12/2025 |
325.982 |
0,08%
|
24,51
|
24,4207
|
24,855
|
24,64
|
| 03/12/2025 |
668.163 |
0,65%
|
24,34
|
24,34
|
24,79
|
24,62
|
| 02/12/2025 |
649.541 |
1,58%
|
24,40
|
24,15
|
24,64
|
24,46
|
| 01/12/2025 |
269.333 |
-0,66%
|
24,04
|
23,99
|
24,29
|
24,08
|
