Mueller Water Products Inc Class A (MWA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03-05-2023	256.391	-0,36%	13,78	13,595	13,89	13,67
02-05-2023	383.894	-0,22%	13,83	13,515	13,83	13,72
01-05-2023	275.951	2,61%	13,42	13,42	13,865	13,75
28-04-2023	325.177	0,38%	13,42	13,355	13,50	13,40
27-04-2023	211.280	3,09%	13,05	13,06	13,39	13,35
26-04-2023	195.024	-2,63%	13,11	12,9325	13,24	12,95
25-04-2023	229.990	-1,12%	13,37	13,255	13,435	13,30
24-04-2023	209.072	-0,59%	13,49	13,42	13,66	13,45
21-04-2023	249.790	0,07%	13,58	13,415	13,59	13,53
20-04-2023	211.584	-0,37%	13,59	13,44	13,65	13,52
19-04-2023	372.443	-0,15%	13,61	13,47	13,62	13,57
18-04-2023	233.956	-0,73%	13,74	13,515	13,80	13,59
17-04-2023	291.234	1,03%	13,53	13,48	13,70	13,69
14-04-2023	281.235	-0,07%	13,61	13,44	13,68	13,55
13-04-2023	288.684	0,00%	13,63	13,345	13,61	13,56
12-04-2023	203.350	0,22%	13,625	13,51	13,67	13,56
11-04-2023	398.278	2,11%	13,33	13,33	13,58	13,53
10-04-2023	225.793	1,46%	13,03	13,01	13,29	13,25
06-04-2023	295.362	-0,15%	13,05	12,93	13,14	13,06
05-04-2023	266.164	-1,43%	13,21	12,96	13,19	13,08
04-04-2023	190.355	-3,84%	13,88	13,17	13,90	13,27
03-04-2023	254.848	-1,00%	13,92	13,65	13,985	13,80
31-03-2023	315.803	2,58%	13,71	13,695	13,96	13,94
30-03-2023	412.235	1,19%	13,51	13,465	13,60	13,59
29-03-2023	318.059	1,67%	13,365	13,2934	13,47	13,43
28-03-2023	224.177	0,15%	13,16	13,15	13,28	13,21
27-03-2023	225.940	0,76%	13,23	13,105	13,315	13,19
24-03-2023	298.169	1,24%	12,79	12,73	13,115	13,09
23-03-2023	381.249	-0,54%	13,09	12,83	13,19	12,93
22-03-2023	355.039	-2,91%	13,46	13,00	13,48	13,00
21-03-2023	382.136	1,75%	13,38	13,305	13,495	13,39
20-03-2023	364.959	2,33%	13,08	13,05	13,25	13,16
17-03-2023	419.637	-2,28%	13,02	12,80	13,09	12,86
16-03-2023	189.226	0,46%	13,05	12,89	13,28	13,16
15-03-2023	341.798	-2,02%	13,07	12,865	13,165	13,10
14-03-2023	372.365	3,64%	13,27	13,23	13,43	13,37
13-03-2023	431.960	-1,60%	12,94	12,8273	13,10	12,90
10-03-2023	390.887	-2,89%	13,44	13,00	13,45	13,11
09-03-2023	144.649	-1,46%	13,72	13,485	13,805	13,50
08-03-2023	135.114	0,07%	13,70	13,56	13,76	13,70
07-03-2023	247.325	-0,94%	13,87	13,675	13,94	13,69
06-03-2023	263.752	-1,92%	14,06	13,775	14,125	13,82
03-03-2023	416.686	0,72%	13,99	13,87	14,14	14,09
02-03-2023	178.982	0,58%	13,77	13,72	14,03	13,99
01-03-2023	336.061	0,29%	13,81	13,81	14,025	13,91
28-02-2023	415.788	-0,07%	13,94	13,87	14,08	13,87
27-02-2023	205.197	0,07%	13,97	13,8525	14,04	13,88
24-02-2023	176.960	-0,65%	13,80	13,72	13,91	13,87
23-02-2023	175.369	1,01%	13,95	13,80	14,00	13,96
22-02-2023	244.810	-0,22%	13,88	13,795	13,97	13,82
21-02-2023	359.165	-1,91%	13,92	13,77	13,98	13,85
20-02-2023	196.212	1,88%	13,91	13,87	14,13	14,12
17-02-2023	196.212	1,88%	13,91	13,87	14,13	14,12
16-02-2023	308.625	-1,35%	13,85	13,85	14,04	13,86
15-02-2023	220.634	0,29%	13,96	13,92	14,21	14,05
14-02-2023	291.832	1,60%	13,68	13,64	14,05	14,01
13-02-2023	286.842	0,22%	13,77	13,74	13,84	13,79
10-02-2023	223.964	0,66%	13,72	13,59	13,795	13,76
09-02-2023	251.921	-0,65%	13,785	13,615	13,86	13,67
08-02-2023	349.278	-0,65%	13,91	13,725	13,98	13,82
07-02-2023	498.297	1,09%	13,68	13,66	13,91	13,91
06-02-2023	385.986	-1,64%	13,89	13,65	13,9475	13,76
03-02-2023	482.830	6,63%	13,59	13,79	14,6185	13,99
02-02-2023	673.600	0,77%	13,12	12,96	13,17	13,12
01-02-2023	356.644	2,93%	12,62	12,59	13,085	13,02
31-01-2023	305.872	3,19%	12,41	12,335	12,70	12,651
30-01-2023	229.908	-1,13%	12,34	12,24	12,38	12,26
27-01-2023	205.770	1,72%	12,16	12,09	12,435	12,40
26-01-2023	120.880	0,83%	12,18	12,025	12,19	12,19
25-01-2023	147.855	0,00%	11,95	11,93	12,10	12,09
24-01-2023	191.310	0,17%	11,99	11,935	12,169	12,09
23-01-2023	175.730	1,17%	11,94	11,91	12,085	12,07
20-01-2023	218.452	0,93%	11,83	11,77	11,94	11,93
19-01-2023	239.731	-0,84%	11,91	11,81	11,965	11,82
18-01-2023	333.274	-2,14%	12,23	11,91	12,27	11,92
17-01-2023	221.261	-0,98%	12,28	12,18	12,335	12,18
16-01-2023	343.449	1,65%	12,10	12,08	12,39	12,30
13-01-2023	343.449	1,65%	12,10	12,08	12,39	12,30
12-01-2023	237.701	0,83%	11,97	11,95	12,115	12,10
11-01-2023	809.684	4,26%	11,62	11,60	12,025	12,00
10-01-2023	261.752	1,41%	11,36	11,32	11,52	11,51
09-01-2023	268.924	0,89%	11,26	11,24	11,575	11,35
06-01-2023	202.076	3,40%	11,01	10,98	11,279	11,25
05-01-2023	217.689	-0,73%	10,90	10,85	10,96	10,88
04-01-2023	313.292	1,20%	10,95	10,89	11,03	10,96
03-01-2023	199.882	0,65%	10,82	10,74	10,93	10,83
02-01-2023	190.260	-0,83%	10,77	10,655	10,785	10,76
30-12-2022	190.260	-0,83%	10,77	10,655	10,785	10,76
29-12-2022	110.449	1,69%	10,73	10,715	10,925	10,85
28-12-2022	103.001	-2,29%	10,91	10,67	10,975	10,67
27-12-2022	184.838	1,30%	10,85	10,755	10,94	10,92
23-12-2022	78.606	0,89%	10,75	10,62	10,835	10,805
22-12-2022	267.615	-3,17%	10,93	10,55	10,93	10,71
21-12-2022	346.550	2,03%	10,91	10,90	11,0989	11,06
20-12-2022	381.372	-0,46%	10,90	10,84	11,022	10,84
19-12-2022	481.305	-0,18%	11,06	10,885	11,14	10,89
16-12-2022	348.542	-1,98%	11,15	10,80	11,18	10,91
15-12-2022	732.108	-3,13%	11,37	11,06	11,39	11,13
14-12-2022	270.765	-1,46%	11,68	11,415	11,745	11,49
13-12-2022	218.005	0,87%	11,87	11,58	11,91	11,66