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 > >>
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
09/07/2025	229.316	1,14%	24,54	24,54	24,96	24,95
08/07/2025	355.106	1,07%	24,822	24,275	24,905	24,67
07/07/2025	301.605	-1,53%	24,79	24,275	24,81	24,41
04/07/2025	177.015	2,43%	24,705	24,555	25,2499	24,79
03/07/2025	176.970	0,57%	24,38	24,35	25,10	24,775
02/07/2025	233.919	0,82%	23,96	23,80	25,08	24,65
01/07/2025	305.767	1,71%	24,43	23,80	24,83	24,45
30/06/2025	422.951	-0,29%	24,35	24,015	24,50	24,04
27/06/2025	504.347	-0,47%	23,805	23,77	24,79	24,11
26/06/2025	458.945	2,45%	24,06	23,625	24,285	24,26
25/06/2025	388.792	-1,58%	23,85	23,30	24,20	23,68
24/06/2025	347.206	1,48%	23,21	23,12	24,20	24,06
23/06/2025	489.270	1,63%	23,33	23,12	23,71	23,71
20/06/2025	516.382	-0,21%	23,39	23,14	23,67	23,33
19/06/2025	705.679	-0,60%	23,37	23,28	23,67	23,39
18/06/2025	668.593	-0,13%	23,25	23,15	23,71	23,395
17/06/2025	638.859	-0,09%	23,61	22,1851	23,76	23,42
16/06/2025	697.550	1,21%	23,545	23,26	23,76	23,44
13/06/2025	684.518	-2,89%	23,92	23,03	24,04	23,16
12/06/2025	469.325	-1,04%	24,695	23,71	24,695	23,85
11/06/2025	576.632	-1,91%	24,61	24,025	24,76	24,10
10/06/2025	349.467	-0,08%	24,76	24,40	24,835	24,57
09/06/2025	342.834	-0,16%	24,73	24,58	24,835	24,59
06/06/2025	364.750	1,07%	24,20	24,115	24,75	24,63
05/06/2025	437.625	0,25%	24,71	24,1174	24,85	24,37
04/06/2025	451.233	-0,94%	24,45	24,24	24,85	24,31
03/06/2025	1.004.131	1,03%	24,49	24,175	25,11	24,54
02/06/2025	636.374	-0,98%	24,53	24,175	24,62	24,29
30/05/2025	344.186	-0,22%	24,55	24,37	24,77	24,53
29/05/2025	300.484	-0,04%	25,08	23,85	25,11	24,57
28/05/2025	335.549	-1,92%	24,71	24,43	25,25	24,58
27/05/2025	526.486	1,99%	24,71	24,535	25,075	25,06
23/05/2025	372.351	0,61%	24,56	23,82	24,61	24,57
22/05/2025	497.057	-0,73%	24,91	24,33	25,085	24,42
21/05/2025	370.361	-2,73%	25,57	24,545	25,66	24,60
20/05/2025	523.789	-1,13%	25,34	25,20	25,66	25,29
19/05/2025	284.017	-0,16%	25,325	25,28	25,61	25,58
16/05/2025	532.360	1,67%	25,19	25,00	25,69	25,62
15/05/2025	388.800	0,24%	25,79	25,00	25,76	25,20
14/05/2025	579.977	-3,12%	25,55	25,12	26,28	25,14
13/05/2025	659.549	2,17%	25,56	24,865	26,28	25,95
12/05/2025	604.256	3,96%	25,40	24,865	25,66	25,40
09/05/2025	917.267	-0,97%	24,17	23,92	25,25	24,433
08/05/2025	2.378.401	4,65%	25,47	23,55	25,58	24,74
07/05/2025	2.126.978	-6,64%	27,05	23,55	27,14	23,64
06/05/2025	1.841.396	-6,36%	26,80	24,83	27,55	25,32
05/05/2025	793.510	-0,63%	27,56	26,71	27,56	27,04
02/05/2025	467.460	2,45%	26,435	26,18	27,56	27,21
01/05/2025	464.847	1,22%	25,85	25,39	26,96	26,56
30/04/2025	416.436	0,34%	26,00	25,39	26,36	26,24
29/04/2025	437.310	0,58%	25,99	25,66	26,45	26,14
28/04/2025	432.743	-0,80%	25,96	25,735	26,45	25,99
25/04/2025	303.091	-0,91%	25,735	25,59	26,46	26,20