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 > >>
20/09/2023	199.135	-1,16%	12,975	12,74	13,09	12,77
19/09/2023	186.635	-0,39%	12,975	12,86	13,0288	12,92
18/09/2023	184.818	0,23%	13,00	12,965	13,175	12,97
15/09/2023	322.098	-0,46%	12,945	12,85	13,07	12,94
14/09/2023	246.534	1,40%	12,91	12,91	13,105	13,00
13/09/2023	213.814	-1,16%	12,85	12,74	12,92	12,82
12/09/2023	210.035	-1,07%	13,11	12,93	13,235	12,97
11/09/2023	267.806	-1,21%	13,40	13,105	13,45	13,11
08/09/2023	146.911	-0,97%	13,44	13,24	13,45	13,27
07/09/2023	259.292	-3,11%	13,74	13,37	13,76	13,40
06/09/2023	278.976	0,36%	13,74	13,73	13,89	13,83
05/09/2023	307.457	-2,62%	14,00	13,66	14,15	13,78
04/09/2023	179.293	0,21%	14,25	14,115	14,27	14,15
01/09/2023	179.293	0,21%	14,25	14,115	14,27	14,15
31/08/2023	175.410	-0,42%	14,17	14,085	14,26	14,12
30/08/2023	390.241	0,78%	14,08	14,055	14,31	14,18
29/08/2023	228.332	0,72%	13,865	13,865	14,17	14,07
28/08/2023	190.768	1,60%	13,88	13,87	14,02	13,97
25/08/2023	257.117	1,78%	13,615	13,4915	13,83	13,75
24/08/2023	277.226	-1,75%	13,63	13,51	13,84	13,51
23/08/2023	560.303	1,03%	13,74	13,6054	13,795	13,75
22/08/2023	532.113	-0,73%	13,74	13,54	13,82	13,61
21/08/2023	587.501	2,39%	13,46	13,395	13,83	13,71
18/08/2023	177.435	-0,59%	13,76	13,31	13,51	13,39
17/08/2023	217.077	-1,46%	13,76	13,47	13,825	13,47
16/08/2023	200.459	-0,87%	13,83	13,67	13,955	13,67
15/08/2023	195.859	-1,08%	13,895	13,74	13,935	13,79
14/08/2023	240.865	-0,78%	14,07	13,83	14,03	13,94
11/08/2023	348.860	-0,78%	14,14	14,00	14,18	14,05
10/08/2023	362.384	1,29%	13,96	13,945	14,21	14,16
09/08/2023	530.634	1,83%	13,70	13,63	13,9875	13,98
08/08/2023	843.743	0,58%	13,62	13,435	13,87	13,79
07/08/2023	1.140.897	-3,38%	14,225	13,605	14,22	13,71
04/08/2023	2.366.387	-10,59%	12,49	12,115	14,245	14,19
03/08/2023	470.331	-0,19%	15,85	15,63	15,88	15,87
02/08/2023	507.553	-0,19%	15,76	15,74	15,96	15,90
01/08/2023	280.942	-0,99%	16,02	15,92	16,08	15,93
31/07/2023	235.092	0,69%	16,01	15,96	16,09	16,09
28/07/2023	212.193	0,76%	15,995	15,875	16,035	15,98
27/07/2023	244.641	-0,81%	16,035	15,805	16,01	15,86
26/07/2023	330.408	0,38%	16,06	15,791	16,09	15,99
25/07/2023	480.917	-1,48%	16,04	15,90	16,115	15,93
24/07/2023	374.969	0,06%	16,20	16,065	16,29	16,17
21/07/2023	391.581	-0,19%	16,21	16,145	16,30	16,16
20/07/2023	354.967	-0,61%	16,35	16,15	16,38	16,19
19/07/2023	372.073	-1,51%	16,53	16,17	16,52	16,29
18/07/2023	391.089	1,29%	16,37	16,32	16,62	16,54
17/07/2023	503.500	1,81%	16,11	16,04	16,42	16,33
14/07/2023	256.594	-1,78%	16,43	15,92	16,265	16,04
13/07/2023	473.260	-0,18%	16,43	16,33	16,495	16,33
12/07/2023	352.735	-0,12%	16,555	16,335	16,58	16,36
11/07/2023	386.910	-0,06%	16,49	16,34	16,595	16,38
10/07/2023	209.465	2,31%	16,05	16,11	16,425	16,39
07/07/2023	215.346	1,14%	15,79	15,89	16,14	16,02
06/07/2023	275.104	-0,50%	15,79	15,595	15,895	15,84
05/07/2023	436.356	-1,79%	15,98	15,855	16,045	15,92
04/07/2023	153.924	-0,12%	16,28	16,06	16,21	16,21
03/07/2023	138.130	-0,12%	16,28	16,06	16,21	16,21
30/06/2023	1.045.972	0,68%	16,28	16,165	16,45	16,23
29/06/2023	345.000	2,03%	15,795	15,795	16,135	16,12
28/06/2023	167.757	0,64%	15,73	15,67	15,8473	15,80
27/06/2023	216.095	1,29%	15,55	15,50	15,765	15,70
26/06/2023	303.610	0,98%	15,28	15,27	15,615	15,50
23/06/2023	314.773	-1,61%	15,35	15,28	15,55	15,349
22/06/2023	257.631	-0,19%	15,57	15,513	15,67	15,60
21/06/2023	305.820	0,19%	15,46	15,415	15,72	15,63
20/06/2023	289.307	-0,32%	15,565	15,53	15,70	15,60
19/06/2023	347.180	0,64%	15,84	15,50	15,95	15,65
16/06/2023	347.180	0,64%	15,84	15,50	15,95	15,65
15/06/2023	276.255	0,65%	15,52	15,345	15,60	15,55
14/06/2023	310.894	0,13%	15,52	15,32	15,605	15,45
13/06/2023	422.633	1,11%	15,35	15,25	15,56	15,43
12/06/2023	732.240	-0,39%	15,24	14,94	15,35	15,26
09/06/2023	322.230	-0,26%	15,40	15,13	15,45	15,32
08/06/2023	305.501	-0,71%	15,40	15,23	15,43	15,36
07/06/2023	453.640	3,62%	14,53	15,03	15,485	15,47
06/06/2023	321.329	2,26%	14,53	14,521	15,04	14,93
05/06/2023	241.808	-0,27%	14,67	14,34	14,71	14,60
02/06/2023	260.337	6,09%	14,10	14,04	14,66	14,64
01/06/2023	216.636	0,73%	13,71	13,58	13,88	13,80
31/05/2023	311.455	0,73%	13,74	13,80	13,99	13,90
30/05/2023	311.455	0,73%	13,74	13,80	13,99	13,90
29/05/2023	199.803	0,66%	13,74	13,615	13,885	13,80
26/05/2023	199.803	0,66%	13,74	13,615	13,885	13,80
25/05/2023	151.822	1,41%	13,47	13,49	13,715	13,71
24/05/2023	241.385	-2,94%	13,79	13,49	13,81	13,52
23/05/2023	429.083	-0,07%	13,94	13,865	14,085	13,93
22/05/2023	283.471	0,72%	14,03	13,87	14,13	13,94
19/05/2023	297.080	0,22%	13,97	13,79	14,02	13,84
18/05/2023	247.067	1,40%	13,57	13,54	13,835	13,81
17/05/2023	164.376	1,64%	13,52	13,465	13,685	13,62
16/05/2023	259.564	-1,98%	13,61	13,39	13,60	13,40
15/05/2023	173.241	0,81%	13,67	13,545	13,70	13,67
12/05/2023	258.280	-0,37%	13,71	13,39	13,77	13,56
11/05/2023	272.030	0,07%	13,465	13,32	13,635	13,61
10/05/2023	495.801	-2,72%	14,08	13,37	14,07	13,60
09/05/2023	384.195	-4,31%	14,25	13,66	14,255	13,98
08/05/2023	611.281	-1,81%	14,95	14,55	14,9778	14,67
05/05/2023	841.158	10,18%	14,22	14,20	14,96	14,94
04/05/2023	229.422	-0,81%	13,54	13,365	13,61	13,56