Alcon Inc (ALC)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 20-05-2024 |
0 |
-0,26%
|
88,10
|
87,865
|
89,068
|
88,83
|
| 17-05-2024 |
348.043 |
-0,26%
|
88,10
|
87,865
|
89,068
|
88,83
|
| 16-05-2024 |
323.562 |
-1,01%
|
89,77
|
88,87
|
89,87
|
89,06
|
| 15-05-2024 |
925.908 |
0,75%
|
88,66
|
89,06
|
90,00
|
89,95
|
| 14-05-2024 |
1.143.767 |
10,69%
|
88,66
|
87,311
|
89,32
|
89,28
|
| 13-05-2024 |
828.475 |
-1,33%
|
82,20
|
80,86
|
82,73
|
80,92
|
| 10-05-2024 |
694.552 |
0,68%
|
81,07
|
81,02
|
82,06
|
82,01
|
| 09-05-2024 |
378.382 |
1,38%
|
80,94
|
80,755
|
81,70
|
81,46
|
| 08-05-2024 |
315.476 |
-0,77%
|
80,56
|
79,63
|
80,78
|
80,35
|
| 07-05-2024 |
501.876 |
0,70%
|
80,16
|
79,94
|
81,18
|
80,97
|
| 06-05-2024 |
328.462 |
1,06%
|
80,16
|
79,80
|
80,51
|
80,41
|
| 03-05-2024 |
304.983 |
1,47%
|
77,65
|
79,36
|
80,08
|
79,57
|
| 02-05-2024 |
228.486 |
-0,14%
|
77,65
|
77,765
|
78,75
|
78,42
|
| 01-05-2024 |
267.408 |
1,23%
|
77,65
|
77,59
|
79,62
|
78,53
|
| 30-04-2024 |
315.801 |
-1,44%
|
79,21
|
77,54
|
78,01
|
77,585
|
| 29-04-2024 |
356.412 |
-0,06%
|
79,21
|
78,59
|
79,52
|
78,72
|
| 26-04-2024 |
622.163 |
-0,09%
|
78,36
|
78,32
|
79,00
|
78,77
|
| 25-04-2024 |
537.133 |
-0,92%
|
78,36
|
78,00
|
78,995
|
78,84
|
| 24-04-2024 |
424.445 |
-1,47%
|
80,30
|
79,50
|
80,27
|
79,57
|
| 23-04-2024 |
596.218 |
0,19%
|
79,42
|
80,74
|
81,43
|
80,76
|
| 22-04-2024 |
283.416 |
1,33%
|
79,42
|
79,92
|
81,00
|
80,61
|
| 19-04-2024 |
645.430 |
1,38%
|
79,42
|
79,02
|
79,76
|
79,55
|
| 18-04-2024 |
401.136 |
-0,67%
|
79,94
|
78,29
|
79,225
|
78,47
|
| 17-04-2024 |
641.130 |
-0,77%
|
79,94
|
78,82
|
79,94
|
79,00
|
| 16-04-2024 |
654.849 |
-1,83%
|
80,29
|
79,30
|
80,34
|
79,61
|
| 15-04-2024 |
417.998 |
-0,23%
|
82,00
|
80,975
|
82,47
|
81,09
|
| 12-04-2024 |
616.452 |
-1,25%
|
82,00
|
80,665
|
82,1354
|
81,28
|
| 11-04-2024 |
419.738 |
0,15%
|
82,00
|
81,68
|
82,68
|
82,31
|
| 10-04-2024 |
444.508 |
-0,59%
|
82,00
|
81,90
|
82,64
|
82,19
|
| 09-04-2024 |
577.571 |
-1,37%
|
84,81
|
82,223
|
83,29
|
82,68
|
| 08-04-2024 |
490.166 |
-1,14%
|
84,81
|
83,76
|
84,96
|
83,83
|
| 05-04-2024 |
512.064 |
1,42%
|
83,56
|
83,58
|
84,95
|
84,80
|
| 04-04-2024 |
758.805 |
-0,56%
|
83,56
|
83,52
|
84,455
|
83,61
|
| 03-04-2024 |
654.566 |
2,91%
|
81,80
|
81,80
|
84,12
|
84,08
|
| 02-04-2024 |
271.334 |
-0,39%
|
83,29
|
81,3468
|
81,905
|
81,70
|
| 01-04-2024 |
245.411 |
-1,53%
|
83,29
|
81,88
|
83,52
|
82,02
|
| 28-03-2024 |
385.943 |
0,01%
|
83,44
|
82,69
|
83,71
|
83,29
|
| 27-03-2024 |
518.081 |
0,79%
|
83,44
|
82,93
|
83,60
|
83,28
|
| 26-03-2024 |
472.568 |
-0,41%
|
82,50
|
82,45
|
82,865
|
82,63
|
| 25-03-2024 |
372.058 |
-0,77%
|
83,60
|
82,94
|
83,85
|
82,97
|
| 22-03-2024 |
257.076 |
-0,36%
|
83,82
|
83,24
|
83,86
|
83,61
|
| 21-03-2024 |
472.569 |
-0,82%
|
84,06
|
83,86
|
84,44
|
83,91
|
| 20-03-2024 |
503.283 |
-0,15%
|
84,30
|
83,965
|
84,8284
|
84,60
|
| 19-03-2024 |
621.623 |
0,71%
|
84,42
|
84,08
|
84,83
|
84,73
|
| 18-03-2024 |
367.612 |
-1,00%
|
84,48
|
84,11
|
84,905
|
84,13
|
| 15-03-2024 |
597.246 |
-1,09%
|
87,26
|
84,97
|
86,14
|
84,98
|
| 14-03-2024 |
1.308.933 |
-1,62%
|
87,26
|
85,61
|
87,29
|
85,92
|
| 13-03-2024 |
1.514.507 |
-0,91%
|
87,74
|
87,29
|
88,115
|
87,33
|
| 12-03-2024 |
489.468 |
-0,02%
|
87,74
|
87,48
|
88,22
|
88,13
|
| 11-03-2024 |
502.148 |
1,00%
|
87,70
|
87,28
|
88,2312
|
88,15
|
| 08-03-2024 |
565.870 |
0,41%
|
87,38
|
86,911
|
88,0318
|
87,28
|
| 07-03-2024 |
424.133 |
1,36%
|
86,90
|
86,505
|
87,14
|
86,92
|
| 06-03-2024 |
306.870 |
0,88%
|
85,48
|
85,48
|
86,48
|
85,75
|
| 05-03-2024 |
428.357 |
-1,05%
|
85,91
|
84,569
|
85,90
|
85,01
|
| 04-03-2024 |
418.639 |
-0,96%
|
85,91
|
85,55
|
86,15
|
85,91
|
| 01-03-2024 |
773.700 |
2,59%
|
85,42
|
85,18
|
86,79
|
86,74
|
| 29-02-2024 |
1.061.190 |
-1,33%
|
85,60
|
84,44
|
85,845
|
84,55
|
| 28-02-2024 |
1.632.816 |
5,56%
|
84,52
|
83,61
|
85,95
|
85,69
|
| 27-02-2024 |
694.725 |
0,81%
|
80,42
|
80,40
|
81,33
|
81,18
|
| 26-02-2024 |
501.009 |
0,59%
|
79,94
|
79,74
|
80,52
|
80,53
|
| 23-02-2024 |
535.454 |
-0,42%
|
80,10
|
79,79
|
80,37
|
80,06
|
| 22-02-2024 |
662.928 |
0,78%
|
80,10
|
80,00
|
80,74
|
80,40
|
| 21-02-2024 |
560.606 |
1,88%
|
77,52
|
78,18
|
79,82
|
79,78
|
| 20-02-2024 |
470.614 |
0,99%
|
77,52
|
77,72
|
78,51
|
78,31
|
| 19-02-2024 |
497.179 |
0,00%
|
77,52
|
77,20
|
78,17
|
77,54
|
| 16-02-2024 |
497.179 |
1,44%
|
77,52
|
77,20
|
78,17
|
77,54
|
| 15-02-2024 |
401.766 |
1,88%
|
75,28
|
77,343
|
77,925
|
77,88
|
| 14-02-2024 |
457.130 |
2,13%
|
75,28
|
75,985
|
76,73
|
76,43
|
| 13-02-2024 |
490.339 |
-3,23%
|
75,28
|
74,53
|
75,70
|
74,84
|
| 12-02-2024 |
470.902 |
0,18%
|
76,88
|
76,70
|
77,395
|
77,34
|
| 09-02-2024 |
475.995 |
0,04%
|
77,00
|
76,35
|
77,37
|
77,20
|
| 08-02-2024 |
578.781 |
0,40%
|
76,14
|
75,48
|
77,17
|
77,17
|
| 07-02-2024 |
558.128 |
-0,09%
|
76,80
|
75,98
|
77,02
|
76,86
|
| 06-02-2024 |
250.928 |
2,03%
|
75,94
|
75,83
|
77,11
|
76,93
|
| 05-02-2024 |
343.312 |
0,56%
|
75,04
|
74,80
|
75,69
|
75,40
|
| 02-02-2024 |
398.549 |
-1,85%
|
75,40
|
74,30
|
75,46
|
74,98
|
| 01-02-2024 |
347.102 |
1,70%
|
75,56
|
75,27
|
76,45
|
76,39
|
| 31-01-2024 |
383.679 |
-0,62%
|
75,56
|
75,02
|
76,47
|
75,11
|
| 30-01-2024 |
447.640 |
-0,66%
|
76,64
|
75,585
|
76,68
|
75,58
|
| 29-01-2024 |
700.980 |
0,11%
|
74,89
|
74,74
|
76,31
|
76,08
|
| 26-01-2024 |
559.668 |
-0,39%
|
77,18
|
75,97
|
77,25
|
76,00
|
| 25-01-2024 |
337.187 |
-0,31%
|
76,52
|
75,98
|
76,60
|
76,30
|
| 24-01-2024 |
432.193 |
-1,16%
|
78,84
|
76,50
|
78,01
|
76,54
|
| 23-01-2024 |
796.073 |
-2,05%
|
78,84
|
76,11
|
77,51
|
77,44
|
| 22-01-2024 |
729.216 |
1,71%
|
78,84
|
78,44
|
79,23
|
79,06
|
| 19-01-2024 |
545.161 |
0,17%
|
77,38
|
76,97
|
77,89
|
77,73
|
| 18-01-2024 |
786.659 |
1,50%
|
77,58
|
76,90
|
77,73
|
77,60
|
| 17-01-2024 |
460.251 |
-2,41%
|
80,43
|
76,37
|
77,44
|
76,45
|
| 16-01-2024 |
327.251 |
-2,14%
|
80,43
|
78,235
|
78,945
|
78,34
|
| 15-01-2024 |
281.718 |
0,45%
|
80,43
|
79,73
|
80,54
|
80,05
|
| 12-01-2024 |
281.718 |
0,45%
|
80,43
|
79,73
|
80,54
|
80,05
|
| 11-01-2024 |
788.443 |
-0,57%
|
80,43
|
78,86
|
80,29
|
79,69
|
| 10-01-2024 |
1.082.092 |
4,47%
|
80,43
|
79,595
|
80,60
|
80,10
|
| 09-01-2024 |
329.962 |
-0,88%
|
77,11
|
76,626
|
77,97
|
76,67
|
| 08-01-2024 |
413.171 |
3,02%
|
76,24
|
76,03
|
77,54
|
77,35
|
| 05-01-2024 |
532.027 |
-0,19%
|
75,28
|
74,88
|
75,73
|
75,08
|
| 04-01-2024 |
284.535 |
0,49%
|
75,28
|
75,19
|
75,83
|
75,22
|
| 03-01-2024 |
382.965 |
-2,84%
|
75,76
|
74,795
|
75,90
|
74,85
|
| 02-01-2024 |
242.057 |
-1,38%
|
77,62
|
76,43
|
77,62
|
77,04
|
| 29-12-2023 |
158.633 |
0,18%
|
77,68
|
77,67
|
78,33
|
78,12
|
Por favor leia o