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 >
12-12-2022	275.268	1,40%	11,38	11,35	11,56	11,56
09-12-2022	609.657	-1,13%	11,50	11,39	11,64	11,40
08-12-2022	307.734	0,70%	11,50	11,40	11,58	11,53
07-12-2022	335.750	0,62%	11,315	11,315	11,49	11,45
06-12-2022	1.072.212	-1,81%	11,63	11,305	11,63	11,38
05-12-2022	810.569	-1,49%	11,61	11,47	11,73	11,59
02-12-2022	997.807	0,51%	11,53	11,535	11,795	11,75
01-12-2022	1.349.346	0,26%	11,765	11,57	11,86	11,69
30-11-2022	1.051.551	2,19%	11,42	11,255	11,64	11,66
29-11-2022	899.459	-0,26%	11,36	11,36	11,47	11,41
28-11-2022	1.071.528	-2,02%	11,64	11,365	11,70	11,415
25-11-2022	544.845	0,52%	11,64	11,62	11,745	11,65
24-11-2022	1.062.420	-1,28%	11,57	11,59	11,765	11,59
23-11-2022	1.062.420	-1,28%	11,57	11,59	11,765	11,59
22-11-2022	1.312.078	1,38%	11,57	11,535	11,75	11,74
21-11-2022	2.294.723	2,12%	11,83	11,545	12,02	11,58
18-11-2022	1.233.990	0,53%	11,41	11,26	11,498	11,34
17-11-2022	1.546.986	-0,97%	11,47	11,15	11,275	11,28
16-11-2022	2.467.931	-0,18%	11,47	11,305	11,485	11,39
15-11-2022	2.320.547	2,39%	11,28	11,19	11,42	11,375
14-11-2022	568.559	-0,72%	11,10	10,975	11,225	11,11
11-11-2022	802.816	-0,45%	11,22	10,97	11,245	11,19
10-11-2022	690.852	2,74%	11,275	11,075	11,35	11,24
09-11-2022	331.218	-2,88%	11,075	10,875	11,23	10,915
08-11-2022	477.355	-2,92%	11,54	11,055	11,85	11,30
07-11-2022	336.406	1,18%	11,55	11,51	11,695	11,625
04-11-2022	161.819	1,32%	11,54	11,35	11,58	11,49
03-11-2022	334.505	-0,87%	11,27	11,24	11,43	11,34
02-11-2022	202.727	-3,22%	11,635	11,425	11,8418	11,44
01-11-2022	166.463	0,43%	11,74	11,67	11,81	11,75
31-10-2022	206.151	0,86%	11,51	11,46	11,76	11,70
28-10-2022	174.776	4,18%	11,33	11,32	11,625	11,595
27-10-2022	178.268	-3,09%	11,46	11,27	11,54	11,31
26-10-2022	159.040	-0,09%	11,45	11,29	11,475	11,33
25-10-2022	154.299	2,81%	10,99	10,99	11,37	11,34
24-10-2022	345.346	3,18%	10,79	10,82	11,05	11,03
21-10-2022	498.274	0,99%	10,65	10,5649	10,73	10,695
20-10-2022	338.067	-3,25%	10,88	10,525	10,97	10,585
19-10-2022	431.602	0,18%	10,86	10,81	10,96	10,94
18-10-2022	439.396	5,45%	11,03	10,87	11,22	10,925
17-10-2022	1.179.703	4,84%	10,55	10,52	10,84	10,83
14-10-2022	838.677	-1,43%	10,565	10,27	10,625	10,33
13-10-2022	432.407	3,15%	10,51	10,07	10,55	10,48
12-10-2022	267.217	-1,80%	10,51	10,36	10,53	10,36
11-10-2022	195.583	2,23%	10,505	10,44	10,64	10,55
10-10-2022	194.565	0,43%	10,68	10,455	10,68	10,56
07-10-2022	250.628	-1,68%	10,57	10,445	10,615	10,52
06-10-2022	201.664	-0,83%	10,64	10,595	10,79	10,71
05-10-2022	233.694	-0,28%	10,67	10,66	10,845	10,80
04-10-2022	332.313	3,64%	10,6793	10,615	10,84	10,83
03-10-2022	361.805	1,65%	9,79	9,79	10,53	10,45
30-09-2022	225.480	-1,72%	10,42	10,26	10,53	10,27
29-09-2022	376.128	0,19%	10,33	10,26	10,49	10,445
28-09-2022	236.152	1,96%	10,28	10,21	10,485	10,42
27-09-2022	446.019	2,20%	10,12	10,045	10,2475	10,22
26-09-2022	523.837	-0,20%	10,00	9,97	10,18	10,02
23-09-2022	460.889	-2,57%	10,22	9,90	10,215	10,04
22-09-2022	506.976	-2,09%	10,47	10,29	10,49	10,31
21-09-2022	808.654	-0,14%	10,595	10,52	10,745	10,53
20-09-2022	526.862	-1,86%	10,61	10,445	10,655	10,55
19-09-2022	628.889	2,09%	10,53	10,52	10,845	10,75
16-09-2022	442.966	-2,46%	10,60	10,38	10,64	10,53
15-09-2022	331.757	-1,01%	10,88	10,72	10,96	10,79
14-09-2022	547.314	-1,05%	11,01	10,77	11,03	10,89
13-09-2022	297.175	-4,88%	11,30	10,99	11,35	11,01
12-09-2022	313.861	0,96%	11,56	11,435	11,60	11,56
09-09-2022	514.165	3,37%	11,33	11,31	11,505	11,65
08-09-2022	232.391	3,62%	11,17	11,09	11,32	11,74
07-09-2022	213.533	3,24%	10,94	10,94	11,34	11,33
06-09-2022	308.699	-1,92%	10,98	10,905	11,065	10,97
05-09-2022	196.350	-1,92%	11,32	10,96	11,30	11,01
02-09-2022	196.350	-1,92%	11,32	10,96	11,30	11,01
01-09-2022	337.464	-0,67%	11,15	11,09	11,23	11,21
31-08-2022	196.583	-1,18%	11,455	11,25	11,48	11,28
30-08-2022	222.270	-0,52%	11,53	11,35	11,53	11,41
29-08-2022	165.497	-0,74%	11,48	11,348	11,4973	11,47
26-08-2022	295.335	-3,39%	11,97	11,49	12,005	11,55
25-08-2022	283.713	0,89%	11,92	11,85	12,02	11,96
24-08-2022	220.144	0,40%	11,80	11,725	11,90	11,8525
23-08-2022	334.329	-0,46%	11,91	11,80	11,92	11,80
22-08-2022	322.777	-1,99%	11,83	11,779	11,90	11,83
19-08-2022	247.495	-0,98%	12,09	12,035	12,11	12,07
18-08-2022	764.323	0,79%	12,13	12,04	12,28	12,20
17-08-2022	215.646	-0,74%	12,07	11,97	12,135	12,11
16-08-2022	174.807	-0,04%	12,15	12,085	12,22	12,21
15-08-2022	259.184	0,83%	12,08	11,995	12,22	12,20
12-08-2022	240.781	1,94%	11,92	11,87	12,12	12,11
11-08-2022	527.681	1,19%	11,83	11,77	11,96	11,88
10-08-2022	500.546	0,60%	11,77	11,585	11,84	11,74
09-08-2022	396.847	-1,44%	11,76	11,54	11,83	11,68
08-08-2022	494.160	0,17%	11,88	11,7625	12,005	11,85
05-08-2022	853.273	-9,63%	11,55	11,01	11,94	11,83
04-08-2022	136.475	0,61%	13,06	13,03	13,135	13,12
03-08-2022	193.661	0,70%	12,99	12,835	13,09	13,04
02-08-2022	193.511	-0,46%	12,94	12,915	13,075	12,96
01-08-2022	193.593	-0,08%	12,94	12,86	13,09	13,01
29-07-2022	290.470	1,28%	12,79	12,711	13,08	13,02
28-07-2022	335.613	-0,31%	13,02	12,85	13,11	12,87
27-07-2022	188.618	1,81%	12,725	12,68	12,95	12,91
26-07-2022	110.464	1,44%	12,46	12,45	12,70	12,68