BiG | O banco que entende os seus valores.

Mueller Water Products Inc Class A (MWA)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/11/2025	157.169	-0,25%	24,30	24,13	24,56	24,24
26/11/2025	598.384	-0,12%	24,20	24,08	24,605	24,30
25/11/2025	670.986	2,83%	23,66	23,66	24,485	24,33
24/11/2025	795.464	-0,30%	23,56	23,47	23,78	23,66
21/11/2025	518.904	1,98%	23,29	23,2401	23,835	23,73
20/11/2025	473.097	0,65%	23,52	23,26	23,76	23,29
19/11/2025	411.149	-0,28%	23,18	23,01	23,37	23,14
18/11/2025	577.557	1,38%	22,86	22,72	23,295	23,21
17/11/2025	584.598	-0,97%	23,3175	22,82	23,3175	22,91
14/11/2025	435.212	0,26%	23,10	22,9101	23,245	23,16
13/11/2025	402.359	-1,85%	23,56	22,925	23,84	23,10
12/11/2025	585.608	0,90%	23,54	23,46	23,87	23,56
11/11/2025	665.209	-2,51%	23,95	23,295	24,03	23,35
10/11/2025	657.688	0,42%	23,92	23,37	24,33	23,95
07/11/2025	1.168.336	-3,98%	24,99	23,20	25,05	23,85
06/11/2025	522.785	-4,32%	26,06	24,925	26,188	25,03
05/11/2025	470.245	0,99%	25,81	25,66	26,10	26,06
04/11/2025	377.684	0,43%	25,71	25,3204	25,90	25,81
03/11/2025	492.805	0,20%	25,66	25,135	25,71	25,71
31/10/2025	589.749	0,08%	25,62	25,20	25,84	25,66
30/10/2025	919.560	-0,21%	25,69	25,575	26,045	25,62
29/10/2025	1.032.100	-0,70%	25,86	25,54	26,31	25,69
28/10/2025	296.516	0,16%	26,34	25,66	26,34	25,87
27/10/2025	290.049	-0,35%	26,04	25,75	26,28	25,83
24/10/2025	298.050	0,08%	26,71	25,91	26,71	25,92
23/10/2025	195.731	1,53%	25,63	25,51	25,905	25,90
22/10/2025	372.322	-1,32%	25,85	25,51	26,045	25,51
21/10/2025	386.441	1,02%	25,60	25,328	25,9518	25,85
20/10/2025	516.928	1,35%	25,50	25,11	25,655	25,59
17/10/2025	1.435.305	1,04%	24,90	24,76	25,445	25,25
16/10/2025	428.897	-2,08%	25,58	24,735	25,62	24,99
15/10/2025	618.239	0,63%	26,06	25,27	26,06	25,52
14/10/2025	277.928	1,39%	24,805	24,78	25,525	25,36
13/10/2025	200.908	0,52%	25,2506	24,99	25,315	25,05
10/10/2025	300.232	-0,96%	25,21	24,69	25,36	24,92
09/10/2025	259.057	-2,33%	25,74	25,015	25,79	25,14
08/10/2025	247.064	1,18%	25,72	25,579	25,905	25,74
07/10/2025	225.091	-1,05%	25,84	25,34	25,9599	25,44
06/10/2025	222.960	-0,96%	25,915	25,59	26,22	25,71
03/10/2025	469.035	0,19%	25,92	25,90	26,55	25,96
02/10/2025	463.476	1,53%	25,59	25,44	25,951	25,91
01/10/2025	206.431	0,00%	25,39	25,19	25,609	25,52
30/09/2025	190.691	0,75%	25,43	25,17	25,565	25,52
29/09/2025	238.536	-0,10%	25,38	25,1902	25,54	25,34
26/09/2025	200.646	1,79%	24,91	24,8101	25,38	25,38
25/09/2025	218.095	-0,14%	24,73	24,50	24,95	24,91
24/09/2025	247.362	-1,46%	25,32	24,84	25,53	24,93
23/09/2025	299.166	-0,35%	25,60	25,1716	25,6755	25,32
22/09/2025	271.368	0,49%	25,29	25,12	25,525	25,41
19/09/2025	415.359	-1,54%	25,29	25,20	25,55	25,29
18/09/2025	495.242	1,43%	25,31	25,30	25,88	25,64
17/09/2025	487.175	-0,92%	25,60	25,09	25,98	25,31
16/09/2025	394.716	0,53%	25,48	25,2567	25,63	25,50