Mueller Water Products Inc Class A (MWA)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 02/12/2024 |
569.902 |
2,16%
|
25,41
|
25,185
|
25,816
|
25,58
|
| 29/11/2024 |
156.200 |
0,32%
|
24,98
|
24,98
|
25,245
|
25,04
|
| 28/11/2024 |
338.524 |
-1,19%
|
25,40
|
24,90
|
25,425
|
24,96
|
| 27/11/2024 |
319.815 |
-1,19%
|
25,41
|
24,90
|
25,4343
|
24,96
|
| 26/11/2024 |
522.057 |
-1,87%
|
25,63
|
25,105
|
26,01
|
25,26
|
| 25/11/2024 |
439.341 |
2,22%
|
25,08
|
25,08
|
26,01
|
25,74
|
| 22/11/2024 |
471.379 |
0,84%
|
24,995
|
24,79
|
25,47
|
25,18
|
| 21/11/2024 |
506.310 |
0,60%
|
25,01
|
24,25
|
25,17
|
24,97
|
| 20/11/2024 |
529.045 |
1,68%
|
24,14
|
24,00
|
24,86
|
24,82
|
| 19/11/2024 |
276.666 |
-0,08%
|
24,37
|
24,00
|
25,35
|
24,41
|
| 18/11/2024 |
2.428.238 |
0,49%
|
24,59
|
24,28
|
24,59
|
24,43
|
| 15/11/2024 |
344.643 |
-0,45%
|
25,025
|
24,27
|
25,155
|
24,31
|
| 14/11/2024 |
373.845 |
-2,36%
|
25,25
|
24,28
|
25,32
|
24,42
|
| 13/11/2024 |
395.688 |
-0,48%
|
25,79
|
24,99
|
25,97
|
25,01
|
| 12/11/2024 |
695.925 |
-3,24%
|
25,45
|
25,095
|
26,2787
|
25,13
|
| 11/11/2024 |
707.964 |
1,13%
|
25,628
|
25,585
|
26,2787
|
25,97
|
| 08/11/2024 |
1.033.215 |
6,85%
|
23,36
|
23,23
|
25,71
|
25,68
|
| 07/11/2024 |
1.047.129 |
0,54%
|
23,90
|
22,901
|
24,73
|
24,033
|
| 06/11/2024 |
836.272 |
5,64%
|
24,03
|
22,095
|
24,73
|
23,97
|
| 05/11/2024 |
291.656 |
%
|
21,86
|
22,095
|
22,69
|
22,69
|
| 04/11/2024 |
432.679 |
%
|
21,86
|
21,70
|
22,09
|
22,05
|
| 01/11/2024 |
255.922 |
%
|
21,74
|
21,6725
|
21,95
|
21,91
|
| 31/10/2024 |
253.583 |
%
|
21,86
|
21,59
|
22,11
|
21,59
|
| 30/10/2024 |
424.469 |
%
|
21,86
|
21,78
|
22,19
|
22,13
|
| 29/10/2024 |
253.302 |
%
|
21,645
|
21,73
|
22,08
|
21,88
|
| 28/10/2024 |
242.448 |
%
|
21,77
|
21,73
|
22,08
|
21,88
|
| 25/10/2024 |
190.225 |
%
|
21,98
|
21,65
|
22,04
|
21,69
|
| 24/10/2024 |
273.680 |
%
|
21,99
|
21,705
|
22,105
|
21,87
|
| 23/10/2024 |
420.047 |
%
|
22,21
|
22,03
|
22,235
|
22,07
|
| 22/10/2024 |
316.389 |
%
|
22,21
|
22,26
|
22,615
|
23,10
|
| 21/10/2024 |
280.118 |
%
|
22,555
|
22,26
|
22,615
|
22,26
|
| 18/10/2024 |
388.652 |
%
|
22,555
|
22,23
|
22,72
|
22,13
|
| 17/10/2024 |
374.777 |
%
|
22,645
|
22,23
|
22,72
|
22,54
|
| 16/10/2024 |
684.253 |
%
|
23,00
|
22,60
|
23,118
|
22,65
|
| 15/10/2024 |
533.229 |
%
|
22,925
|
22,79
|
23,10
|
22,90
|
| 14/10/2024 |
294.595 |
%
|
22,59
|
22,59
|
22,955
|
22,91
|
| 11/10/2024 |
398.445 |
%
|
22,055
|
21,53
|
22,02
|
22,36
|
| 10/10/2024 |
382.748 |
%
|
22,555
|
21,53
|
22,02
|
22,01
|
| 09/10/2024 |
510.948 |
%
|
22,555
|
21,97
|
22,45
|
22,15
|
| 08/10/2024 |
2.264.894 |
%
|
22,70
|
22,155
|
22,79
|
22,16
|
| 07/10/2024 |
1.458.507 |
%
|
21,955
|
21,9153
|
22,88
|
22,79
|
| 04/10/2024 |
924.971 |
%
|
21,99
|
21,3513
|
21,72
|
21,59
|
| 03/10/2024 |
293.996 |
%
|
21,38
|
21,24
|
21,51
|
21,49
|
| 02/10/2024 |
344.917 |
%
|
21,25
|
21,165
|
21,60
|
21,37
|
| 01/10/2024 |
315.232 |
%
|
21,575
|
21,165
|
21,60
|
21,37
|
| 30/09/2024 |
358.713 |
%
|
21,20
|
21,20
|
21,70
|
21,70
|
| 27/09/2024 |
254.860 |
%
|
21,29
|
21,12
|
21,39
|
20,8064
|
