ABB Ltd Spon ADR (ABBNY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
10/05/2024	131.361	0,00%	51,70	51,34	51,73	51,716
09/05/2024	131.361	0,75%	51,70	51,34	51,73	51,716
28/03/2024	89.616	-0,58%	46,42	46,36	46,65	46,36
19/02/2024	112.686	0,00%	45,19	45,105	45,50	45,23
02/02/2024	140.542	-0,06%	43,50	43,4119	43,79	43,68
01/02/2024	136.869	3,44%	43,42	43,1225	43,74	43,705
31/01/2024	552.107	1,27%	42,09	41,90	42,26	42,25
30/01/2024	552.107	1,27%	42,09	41,90	42,26	42,25
29/01/2024	552.107	1,27%	42,09	41,90	42,26	42,25
26/01/2024	552.107	1,27%	42,09	41,90	42,26	42,25
25/01/2024	552.107	1,27%	42,09	41,90	42,26	42,25
24/01/2024	754.374	1,16%	41,96	41,71	41,975	41,72
23/01/2024	1.050.386	-0,72%	41,47	41,09	41,55	41,24
22/01/2024	240.144	1,81%	41,63	41,51	41,84	41,54
19/01/2024	222.196	-3,43%	40,69	40,3918	40,80	40,80
18/01/2024	170.662	1,37%	41,91	41,91	42,26	42,25
17/01/2024	119.808	-0,74%	41,48	41,36	41,68	41,68
16/01/2024	143.750	-2,17%	42,15	41,98	42,31	41,99
15/01/2024	181.484	0,00%	43,03	42,78	43,13	42,92
12/01/2024	181.484	0,52%	43,03	42,78	43,13	42,92
11/01/2024	124.809	0,18%	42,78	42,27	42,87	42,6975
10/01/2024	188.170	0,71%	42,57	42,52	42,74	42,62
09/01/2024	275.003	-1,44%	42,47	42,26	42,56	42,32
08/01/2024	162.490	1,73%	42,54	42,54	43,03	42,94
05/01/2024	188.095	-0,92%	42,18	42,10	42,56	42,21
04/01/2024	285.392	0,73%	42,58	42,57	42,96	42,60
03/01/2024	306.421	-2,65%	42,42	42,115	42,50	42,29
02/01/2024	206.081	-1,94%	43,61	43,38	43,87	43,44
29/12/2023	117.473	1,10%	44,34	44,17	44,55	44,30
28/12/2023	107.641	-0,79%	44,31	43,82	44,48	43,82
27/12/2023	111.303	0,66%	43,81	43,72	44,36	44,17
26/12/2023	101.792	1,08%	43,51	43,51	43,88	43,88
22/12/2023	95.777	-0,30%	43,70	43,28	43,70	43,41
21/12/2023	202.718	1,26%	43,46	43,2101	43,55	43,54
20/12/2023	217.492	-1,65%	43,55	43,00	43,65	43,00
19/12/2023	412.114	1,56%	43,48	43,45	43,79	43,72
18/12/2023	379.498	-0,49%	43,27	42,92	43,34	43,05
15/12/2023	474.000	0,14%	43,21	43,20	43,62	43,26
14/12/2023	286.444	1,36%	42,86	42,86	43,40	43,20
13/12/2023	197.863	1,09%	42,63	42,06	42,73	42,62
12/12/2023	125.113	0,31%	42,15	42,00	42,25	42,16
11/12/2023	188.698	2,74%	41,66	41,64	42,20	42,03
08/12/2023	205.286	0,71%	40,78	40,78	41,0742	40,91
07/12/2023	156.116	0,62%	40,48	40,36	40,68	40,62
06/12/2023	153.735	-0,05%	40,65	40,37	40,83	40,37
05/12/2023	865.476	1,13%	40,36	40,25	40,5899	40,39
04/12/2023	492.839	-1,38%	39,85	39,68	40,02	39,94
01/12/2023	143.765	1,73%	39,97	39,97	40,55	40,50
30/11/2023	207.569	2,21%	39,77	39,57	39,986	39,81
29/11/2023	127.669	1,17%	38,98	38,8501	39,13	38,95
28/11/2023	160.817	0,13%	38,53	38,44	38,708	38,50
27/11/2023	107.607	-0,72%	38,27	38,26	38,57	38,45
24/11/2023	79.213	0,89%	38,59	38,59	38,81	38,73
23/11/2023	74.631	0,00%	38,49	38,19	38,49	38,39
22/11/2023	74.631	0,58%	38,49	38,19	38,49	38,39
21/11/2023	241.988	0,26%	38,28	38,13	38,42	38,17
20/11/2023	233.919	-0,21%	38,115	37,90	38,12	38,07
17/11/2023	84.102	0,58%	38,13	38,03	38,198	38,15
16/11/2023	185.103	0,21%	37,95	37,801	38,17	37,93
15/11/2023	237.493	0,91%	37,75	37,71	37,93	37,85
14/11/2023	156.692	3,79%	37,05	37,05	37,61	37,51
13/11/2023	200.696	0,78%	35,86	35,81	36,2199	36,14
10/11/2023	317.355	0,45%	35,77	35,54	35,86	35,86
09/11/2023	298.214	2,38%	36,11	35,70	36,28	35,70
08/11/2023	342.802	1,48%	34,74	34,67	34,96	34,87
07/11/2023	128.213	-0,67%	34,44	34,32	34,5435	34,36
06/11/2023	184.838	-0,06%	34,71	34,48	34,76	34,59
03/11/2023	190.307	0,99%	34,74	34,57	34,89	34,61
02/11/2023	243.059	1,77%	34,35	34,05	34,475	34,27
01/11/2023	226.949	0,49%	33,60	33,455	33,77	33,675
31/10/2023	779.136	0,78%	33,50	33,42	33,64	33,51
30/10/2023	234.743	0,51%	33,21	33,07	33,30	33,25
27/10/2023	318.838	0,21%	33,16	32,96	33,25	33,08
26/10/2023	426.479	-0,03%	33,06	32,88	33,28	33,01
25/10/2023	175.766	-0,30%	33,11	33,02	33,35	33,02
24/10/2023	266.397	-0,96%	33,05	32,96	33,28	33,12
23/10/2023	509.848	1,03%	33,19	33,13	33,61	33,44
20/10/2023	465.802	-2,36%	33,39	33,08	33,55	33,10
19/10/2023	388.020	-0,79%	33,63	33,63	34,005	33,90
18/10/2023	584.774	-6,28%	34,11	33,82	34,27	34,17
17/10/2023	339.313	-0,03%	35,88	35,85	36,92	36,46
16/10/2023	231.006	-0,16%	36,32	36,18	36,64	36,47
13/10/2023	313.500	-0,49%	36,8501	36,42	36,88	36,53
12/10/2023	1.053.027	-1,24%	37,15	36,68	37,18	36,71
11/10/2023	496.798	1,89%	36,80	36,78	37,18	37,17
10/10/2023	325.382	1,53%	36,39	36,39	36,73	36,48
09/10/2023	629.761	-1,62%	35,81	35,70	36,02	35,93
06/10/2023	571.833	2,00%	35,87	35,72	36,65	36,52
05/10/2023	383.631	0,41%	35,75	35,63	35,86	35,805
04/10/2023	82.821	0,59%	35,77	35,28	35,77	35,559
03/10/2023	176.343	-1,06%	35,3901	35,25	35,6625	35,35
02/10/2023	150.054	0,39%	36,00	35,67	36,074	35,73
29/09/2023	109.783	-0,86%	36,13	35,59	36,1699	35,59
28/09/2023	205.828	2,02%	35,51	35,45	35,98	35,90
27/09/2023	279.614	0,98%	35,35	35,08	35,35	35,19
26/09/2023	136.027	-2,08%	35,12	34,84	35,24	34,85
25/09/2023	216.201	0,14%	35,35	35,29	35,59	35,59
22/09/2023	353.515	-1,39%	35,50	35,44	35,73	35,54
21/09/2023	381.930	-1,15%	36,1001	36,00	36,28	36,04
20/09/2023	139.465	0,25%	36,66	36,46	36,86	36,46