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 > >>
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
15/09/2025	556.619	1,10%	25,34	24,965	25,34	25,34
12/09/2025	294.773	-1,67%	25,48	25,03	25,56	25,04
11/09/2025	350.321	3,45%	24,67	24,67	25,54	25,48
10/09/2025	1.392.687	0,10%	24,65	24,54	25,1948	24,67
09/09/2025	938.909	-7,89%	26,77	24,605	26,80	24,65
08/09/2025	233.772	-0,02%	27,31	26,5409	27,31	26,77
05/09/2025	240.606	0,11%	26,75	26,56	27,13	26,78
04/09/2025	204.854	2,61%	26,15	26,08	26,75	26,75
03/09/2025	264.551	-1,21%	26,26	25,97	26,476	26,07
02/09/2025	335.904	0,11%	26,36	25,91	26,47	26,39
29/08/2025	238.409	-2,12%	26,50	26,31	27,005	26,36
28/08/2025	250.655	-1,24%	27,26	26,76	27,37	26,93
27/08/2025	204.965	0,52%	26,98	26,98	27,355	27,26
26/08/2025	223.109	0,91%	26,88	26,8525	27,20	27,12
25/08/2025	309.695	-1,32%	27,18	26,85	27,305	26,88
22/08/2025	412.915	4,79%	26,12	26,105	27,41	27,22
21/08/2025	375.984	-1,14%	26,27	25,93	26,31	25,97
20/08/2025	214.139	-0,55%	26,22	26,105	26,46	26,27
19/08/2025	223.001	0,71%	26,25	26,04	26,41	26,40
18/08/2025	235.372	-0,11%	26,24	26,12	26,3665	26,21
15/08/2025	206.815	-1,21%	26,56	26,1417	26,82	26,24
14/08/2025	280.638	-3,03%	27,39	26,485	27,39	26,56
13/08/2025	404.048	1,75%	26,92	26,89	27,435	27,39
12/08/2025	512.813	5,10%	25,613	25,613	26,995	26,92
11/08/2025	387.375	0,27%	25,61	25,40	25,70	25,613
08/08/2025	395.791	-1,16%	25,92	25,555	25,985	25,61
07/08/2025	532.372	-0,08%	25,93	25,66	26,31	25,91
06/08/2025	1.013.236	2,90%	25,20	24,955	25,93	25,93
05/08/2025	2.017.270	5,26%	23,94	23,94	26,6601	25,20
04/08/2025	662.659	-1,24%	24,24	23,76	24,37	23,94
01/08/2025	678.556	-2,10%	24,76	23,86	24,76	24,24
31/07/2025	516.879	1,60%	24,38	24,17	25,06	24,76
30/07/2025	742.178	-1,08%	24,77	24,29	24,82	24,38
29/07/2025	448.555	-1,24%	25,245	24,64	25,44	24,64
28/07/2025	243.229	-0,80%	25,15	24,95	25,26	24,95
25/07/2025	440.837	1,62%	24,35	24,165	25,155	25,15
24/07/2025	714.430	0,77%	24,65	24,165	24,96	24,75
23/07/2025	880.363	0,66%	24,48	24,265	24,655	24,56
22/07/2025	585.620	-0,73%	25,24	24,26	25,33	24,40
21/07/2025	419.117	-2,38%	25,18	24,565	25,35	24,58
18/07/2025	592.726	-0,75%	24,84	24,61	25,585	25,18
17/07/2025	504.127	2,63%	25,10	24,10	25,41	25,37
16/07/2025	742.736	-1,91%	25,08	24,11	25,305	24,72
15/07/2025	432.969	0,48%	25,10	24,836	25,305	25,20
14/07/2025	273.572	-0,28%	25,99	24,836	25,99	25,08
11/07/2025	209.641	-0,55%	24,915	24,915	25,565	25,15
10/07/2025	358.527	1,36%	24,81	24,54	25,565	25,29