Mueller Water Products Inc Class A (MWA)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 24/04/2025 |
486.350 |
2,48%
|
25,83
|
25,59
|
26,46
|
26,44
|
| 23/04/2025 |
515.320 |
2,58%
|
24,77
|
24,70
|
26,43
|
25,80
|
| 22/04/2025 |
469.977 |
3,93%
|
24,49
|
24,0417
|
25,27
|
25,15
|
| 21/04/2025 |
828.916 |
-3,28%
|
24,92
|
24,0417
|
24,92
|
24,20
|
| 17/04/2025 |
927.653 |
-0,16%
|
24,70
|
24,61
|
25,515
|
25,02
|
| 16/04/2025 |
875.787 |
0,85%
|
24,85
|
24,61
|
25,22
|
25,06
|
| 15/04/2025 |
394.146 |
0,16%
|
24,85
|
24,70
|
25,199
|
24,85
|
| 14/04/2025 |
639.525 |
1,14%
|
24,00
|
24,345
|
24,96
|
24,81
|
| 11/04/2025 |
534.841 |
1,83%
|
24,00
|
23,68
|
24,575
|
24,53
|
| 10/04/2025 |
628.257 |
-3,06%
|
24,40
|
23,52
|
24,52
|
24,09
|
| 09/04/2025 |
719.848 |
8,87%
|
22,685
|
22,43
|
25,25
|
24,85
|
| 08/04/2025 |
813.109 |
-0,20%
|
23,39
|
22,545
|
24,025
|
22,82
|
| 07/04/2025 |
975.677 |
-1,85%
|
24,81
|
22,01
|
24,18
|
22,83
|
| 04/04/2025 |
1.033.356 |
-4,32%
|
24,81
|
22,71
|
23,88
|
23,26
|
| 03/04/2025 |
903.475 |
-6,82%
|
24,81
|
24,17
|
24,94
|
24,31
|
| 02/04/2025 |
519.458 |
1,52%
|
25,36
|
25,28
|
26,17
|
26,09
|
| 01/04/2025 |
522.976 |
1,10%
|
25,18
|
25,00
|
25,80
|
25,70
|
| 31/03/2025 |
870.386 |
-0,35%
|
25,21
|
24,92
|
25,5693
|
25,42
|
| 28/03/2025 |
794.515 |
-3,11%
|
26,38
|
25,3399
|
26,50
|
25,51
|
| 27/03/2025 |
1.209.923 |
-1,15%
|
26,42
|
25,95
|
26,69
|
26,33
|
| 26/03/2025 |
1.013.505 |
0,08%
|
26,545
|
26,40
|
27,02
|
26,62
|
| 25/03/2025 |
1.406.786 |
-4,25%
|
27,63
|
26,3802
|
27,73
|
26,60
|
| 24/03/2025 |
1.200.435 |
3,50%
|
27,15
|
27,14
|
27,79
|
27,78
|
| 21/03/2025 |
3.963.878 |
-3,04%
|
27,50
|
26,56
|
27,6467
|
26,84
|
| 20/03/2025 |
1.394.368 |
-1,98%
|
27,69
|
27,26
|
28,28
|
27,68
|
| 19/03/2025 |
1.093.269 |
1,77%
|
27,945
|
27,68
|
28,55
|
28,24
|
| 18/03/2025 |
1.497.741 |
-0,32%
|
27,62
|
27,51
|
28,28
|
27,75
|
| 17/03/2025 |
1.581.107 |
2,13%
|
27,00
|
27,00
|
28,24
|
27,83
|
| 14/03/2025 |
1.078.676 |
3,57%
|
26,595
|
26,57
|
27,307
|
27,25
|
| 13/03/2025 |
753.557 |
-1,72%
|
26,81
|
26,26
|
27,09
|
26,31
|
| 12/03/2025 |
1.177.323 |
0,94%
|
26,71
|
26,57
|
27,15
|
26,77
|
| 11/03/2025 |
1.810.867 |
-1,41%
|
26,955
|
25,89
|
27,085
|
26,52
|
| 10/03/2025 |
2.548.396 |
7,65%
|
25,775
|
25,575
|
27,27
|
26,90
|
| 07/03/2025 |
402.105 |
0,76%
|
24,81
|
24,24
|
25,17
|
25,05
|
| 06/03/2025 |
382.507 |
-1,00%
|
25,03
|
24,82
|
25,28
|
24,86
|
| 05/03/2025 |
521.322 |
1,25%
|
25,02
|
24,635
|
25,16
|
25,11
|
| 04/03/2025 |
526.950 |
-1,55%
|
25,02
|
24,455
|
25,32
|
24,80
|
| 03/03/2025 |
510.091 |
-2,17%
|
24,72
|
25,165
|
25,98
|
25,19
|
| 28/02/2025 |
443.414 |
1,54%
|
24,72
|
25,19
|
25,76
|
25,76
|
| 27/02/2025 |
775.430 |
-0,31%
|
24,72
|
25,22
|
25,77
|
25,37
|
| 26/02/2025 |
408.682 |
1,31%
|
24,72
|
25,04
|
25,71
|
25,45
|
| 25/02/2025 |
328.456 |
0,28%
|
24,72
|
24,63
|
25,305
|
25,12
|
| 24/02/2025 |
322.059 |
-1,05%
|
26,925
|
25,04
|
25,265
|
25,05
|
| 21/02/2025 |
373.837 |
-4,42%
|
26,925
|
25,24
|
26,88
|
25,315
|
| 20/02/2025 |
475.568 |
-1,05%
|
26,925
|
26,13
|
26,69
|
26,48
|
| 19/02/2025 |
372.967 |
-1,15%
|
26,925
|
26,7102
|
26,98
|
26,76
|
| 18/02/2025 |
422.175 |
0,71%
|
26,89
|
26,67
|
27,075
|
27,07
|
| 17/02/2025 |
0 |
-0,70%
|
26,26
|
26,6094
|
27,1499
|
26,88
|
| 14/02/2025 |
521.248 |
-0,70%
|
26,26
|
26,6094
|
27,1499
|
26,88
|
| 13/02/2025 |
966.774 |
3,32%
|
26,66
|
26,2201
|
27,17
|
27,07
|
| 12/02/2025 |
817.677 |
-2,39%
|
26,66
|
25,75
|
26,365
|
26,20
|
| 11/02/2025 |
553.710 |
-0,22%
|
26,66
|
26,45
|
27,09
|
26,84
|
| 10/02/2025 |
1.040.021 |
-1,30%
|
27,70
|
26,58
|
27,235
|
26,90
|
| 07/02/2025 |
881.171 |
-1,80%
|
27,70
|
26,89
|
27,82
|
27,253
|
| 06/02/2025 |
1.599.760 |
3,31%
|
28,14
|
26,97
|
28,25
|
27,82
|
| 05/02/2025 |
2.952.309 |
16,68%
|
23,85
|
23,65
|
27,35
|
26,93
|
| 04/02/2025 |
456.867 |
0,52%
|
23,06
|
23,03
|
23,35
|
23,08
|
| 03/02/2025 |
749.529 |
-0,17%
|
22,38
|
22,29
|
23,17
|
22,96
|
| 31/01/2025 |
53.257 |
-0,80%
|
22,95
|
22,71
|
23,01
|
23,00
|
| 30/01/2025 |
422.234 |
0,74%
|
23,03
|
22,895
|
23,325
|
23,01
|
| 29/01/2025 |
478.563 |
-1,38%
|
23,30
|
22,84
|
23,50
|
22,84
|
| 28/01/2025 |
358.232 |
0,61%
|
23,625
|
22,68
|
23,19
|
23,16
|
| 27/01/2025 |
671.600 |
-0,65%
|
23,625
|
22,70
|
23,175
|
23,02
|
| 24/01/2025 |
397.639 |
-2,32%
|
23,625
|
23,02
|
23,635
|
23,17
|
| 23/01/2025 |
414.067 |
0,64%
|
23,615
|
23,51
|
23,805
|
23,72
|
| 22/01/2025 |
449.903 |
-0,04%
|
23,615
|
23,365
|
23,71
|
23,57
|
| 21/01/2025 |
553.761 |
2,79%
|
23,23
|
23,15
|
23,716
|
23,58
|
| 20/01/2025 |
0 |
-0,13%
|
22,70
|
22,745
|
23,135
|
22,94
|
| 17/01/2025 |
686.008 |
-0,13%
|
22,70
|
22,745
|
23,135
|
22,935
|
| 16/01/2025 |
680.429 |
1,37%
|
22,70
|
22,60
|
23,0501
|
22,97
|
| 15/01/2025 |
410.358 |
1,12%
|
22,46
|
22,30
|
22,72
|
22,66
|
| 14/01/2025 |
361.416 |
0,81%
|
22,46
|
22,25
|
22,53
|
22,41
|
| 13/01/2025 |
414.773 |
2,68%
|
21,71
|
21,39
|
22,23
|
22,23
|
| 10/01/2025 |
351.298 |
-2,04%
|
21,71
|
21,51
|
21,87
|
21,65
|
| 09/01/2025 |
860.696 |
-0,41%
|
21,88
|
21,58
|
22,13
|
22,10
|
| 08/01/2025 |
730.696 |
0,50%
|
22,29
|
21,58
|
22,13
|
21,90
|
| 07/01/2025 |
454.910 |
-1,21%
|
22,29
|
21,90
|
22,29
|
21,99
|
| 06/01/2025 |
541.696 |
-0,49%
|
22,35
|
22,11
|
22,475
|
22,26
|
| 03/01/2025 |
249.319 |
0,22%
|
22,45
|
22,285
|
22,58
|
22,37
|
| 02/01/2025 |
205.958 |
-0,80%
|
22,70
|
22,19
|
22,8045
|
22,32
|
| 31/12/2024 |
0 |
-0,35%
|
22,76
|
22,44
|
22,735
|
22,50
|
| 30/12/2024 |
171.803 |
-0,09%
|
22,49
|
22,27
|
22,665
|
22,495
|
| 27/12/2024 |
230.558 |
-1,48%
|
22,73
|
22,39
|
22,86
|
22,60
|
| 26/12/2024 |
212.578 |
0,26%
|
22,73
|
22,66
|
22,99
|
22,94
|
| 24/12/2024 |
0 |
0,22%
|
22,70
|
22,705
|
22,93
|
22,88
|
| 23/12/2024 |
206.895 |
-0,48%
|
22,685
|
22,61
|
23,15
|
22,83
|
| 20/12/2024 |
247.256 |
0,28%
|
22,685
|
22,56
|
23,15
|
22,94
|
| 19/12/2024 |
308.483 |
-0,44%
|
23,15
|
22,80
|
23,31
|
22,87
|
| 18/12/2024 |
0 |
-3,81%
|
24,05
|
22,82
|
24,14
|
22,97
|
| 17/12/2024 |
367.108 |
-2,69%
|
24,35
|
23,87
|
24,555
|
23,88
|
| 16/12/2024 |
277.789 |
0,99%
|
24,35
|
24,30
|
24,585
|
24,54
|
| 13/12/2024 |
425.713 |
-0,86%
|
24,35
|
24,075
|
24,57
|
24,30
|
| 12/12/2024 |
395.030 |
-1,01%
|
24,87
|
24,31
|
24,845
|
24,51
|
| 11/12/2024 |
891.554 |
-0,08%
|
24,87
|
24,69
|
25,18
|
24,76
|
| 10/12/2024 |
294.286 |
-0,60%
|
24,83
|
24,61
|
25,1484
|
24,78
|
| 09/12/2024 |
328.913 |
-1,48%
|
25,34
|
24,881
|
25,46
|
24,93
|
| 06/12/2024 |
508.613 |
0,16%
|
25,50
|
25,08
|
25,58
|
25,30
|
| 05/12/2024 |
408.115 |
0,00%
|
25,23
|
25,10
|
25,52
|
25,26
|
| 04/12/2024 |
370.535 |
-1,25%
|
25,435
|
25,21
|
25,53
|
25,26
|
| 03/12/2024 |
249.218 |
-0,04%
|
25,29
|
25,3201
|
25,59
|
25,58
|
