ABB Ltd Spon ADR (ABBNY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
19/09/2023	179.330	-0,49%	36,2701	36,16	36,42	36,37
18/09/2023	261.080	0,69%	36,43	36,43	36,81	36,55
15/09/2023	209.575	0,22%	36,42	36,26	36,58	36,30
14/09/2023	315.567	1,09%	36,15	36,02	36,40	36,22
13/09/2023	261.370	-2,64%	36,04	35,78	36,24	35,83
12/09/2023	138.127	-0,59%	36,71	36,69	36,99	36,80
11/09/2023	230.545	0,85%	37,01	36,89	37,14	37,02
08/09/2023	134.598	-1,53%	36,83	36,68	36,915	36,71
07/09/2023	213.099	-0,37%	37,2501	37,04	37,38	37,28
06/09/2023	714.914	1,05%	37,35	37,33	37,61	37,42
05/09/2023	215.769	-1,23%	37,18	36,95	37,24	37,03
04/09/2023	314.636	0,00%	38,16	37,46	38,16	37,49
01/09/2023	314.636	-1,11%	38,16	37,46	38,16	37,49
31/08/2023	240.379	-0,97%	38,02	37,86	38,17	37,91
30/08/2023	278.683	-0,03%	38,36	38,12	38,53	38,28
29/08/2023	310.614	1,35%	37,71	37,65	38,30	38,29
28/08/2023	160.897	1,51%	37,65	37,60	37,78	37,78
25/08/2023	137.797	1,00%	37,21	36,975	37,49	37,22
24/08/2023	184.625	-1,34%	37,40	36,84	37,456	36,85
23/08/2023	330.758	0,84%	37,28	37,26	37,4499	37,35
22/08/2023	542.461	0,16%	37,21	36,98	37,32	37,04
21/08/2023	106.100	-0,05%	36,94	36,80	37,07	36,98
18/08/2023	370.679	0,74%	36,64	36,63	37,06	37,00
17/08/2023	637.751	-2,45%	37,20	36,74	37,24	36,845
16/08/2023	468.163	-0,68%	38,00	37,71	38,15	37,77
15/08/2023	123.595	-1,50%	38,3001	37,98	38,38	38,03
14/08/2023	136.867	0,23%	38,23	38,19	38,69	38,61
11/08/2023	105.994	0,71%	38,29	38,29	38,614	38,52
10/08/2023	197.186	-2,30%	38,60	38,18	38,80	38,25
09/08/2023	135.975	0,23%	39,23	39,10	39,35	39,15
08/08/2023	232.628	-1,14%	38,92	38,7101	39,12	39,06
07/08/2023	134.737	0,56%	39,21	39,165	39,5725	39,51
04/08/2023	129.387	0,62%	39,23	39,21	39,73	39,29
03/08/2023	173.358	-1,11%	38,77	38,75	39,22	39,05
02/08/2023	266.183	-0,45%	39,30	39,28	39,6425	39,49
01/08/2023	346.358	-0,83%	39,57	38,8077	39,77	39,67
31/07/2023	126.175	0,10%	40,16	39,91	40,31	40,00
28/07/2023	105.462	-0,92%	40,07	39,925	40,17	39,96
27/07/2023	160.609	0,42%	41,015	40,31	41,03	40,33
26/07/2023	341.233	-1,21%	39,97	39,89	40,365	40,16
25/07/2023	180.551	0,89%	40,21	40,16	40,67	40,65
24/07/2023	135.329	0,30%	40,376	40,27	40,60	40,29
21/07/2023	311.141	1,13%	40,40	40,1405	40,44	40,17
20/07/2023	457.814	1,85%	39,95	39,64	40,06	39,72
19/07/2023	155.045	-1,49%	39,02	38,77	39,05	39,00
18/07/2023	150.392	0,69%	39,4205	39,392	39,80	39,59
17/07/2023	153.852	-0,28%	39,07	39,07	39,44	39,32
14/07/2023	142.129	-0,23%	39,54	39,42	39,61	39,43
13/07/2023	161.251	0,61%	39,47	39,45	39,70	39,52
12/07/2023	557.206	2,88%	39,12	38,97	39,39	39,28
11/07/2023	279.577	1,01%	38,18	38,04	38,26	38,18
10/07/2023	133.640	0,16%	37,49	37,49	37,89	37,80
07/07/2023	147.781	0,43%	37,43	37,3948	37,90	37,74
06/07/2023	292.219	-1,16%	37,70	37,302	37,73	37,58
05/07/2023	125.973	-1,53%	38,07	38,00	38,17	38,02
04/07/2023	94.514	-1,63%	38,65	38,45	38,71	38,61
03/07/2023	94.514	-1,63%	38,65	38,45	38,71	38,61
30/06/2023	46.085	-1,37%	38,34	38,20	38,51	38,30
29/06/2023	46.085	-1,37%	38,34	38,20	38,51	38,30
28/06/2023	314.893	-0,44%	39,23	38,80	39,36	38,83
27/06/2023	242.918	1,59%	38,61	38,54	39,19	39,00
26/06/2023	177.227	0,92%	38,31	38,18	38,55	38,39
23/06/2023	2.164.236	0,00%	37,58	37,12	37,57	39,67
22/06/2023	2.164.236	0,00%	37,58	37,12	37,57	39,67
21/06/2023	2.164.236	0,00%	37,58	37,12	37,57	39,67
20/06/2023	2.164.236	0,00%	37,58	37,12	37,57	39,67
19/06/2023	2.164.236	0,00%	37,58	37,12	37,57	39,67
16/06/2023	2.164.236	0,00%	37,58	37,12	37,57	39,67
15/06/2023	2.164.236	0,00%	37,58	37,12	37,57	39,67
14/06/2023	2.164.236	0,00%	37,58	37,12	37,57	37,78
13/06/2023	2.164.236	0,00%	37,58	37,12	37,57	37,78
12/06/2023	2.164.236	0,00%	37,58	37,12	37,57	37,78
09/06/2023	2.164.236	0,00%	37,58	37,12	37,57	37,78
08/06/2023	2.164.236	0,00%	37,58	37,12	37,57	37,78
07/06/2023	2.164.236	0,00%	37,58	37,12	37,57	37,08
06/06/2023	2.164.236	0,00%	37,58	37,12	37,57	37,08
05/06/2023	2.164.236	0,00%	37,58	37,12	37,57	37,08
02/06/2023	2.164.236	0,00%	37,58	37,12	37,57	37,08
01/06/2023	2.164.236	0,00%	37,58	37,12	37,57	37,08
31/05/2023	2.164.236	0,00%	37,58	37,12	37,57	36,45
30/05/2023	2.164.236	0,00%	37,58	37,12	37,57	37,08
29/05/2023	2.164.236	-1,15%	37,58	37,12	37,57	37,13
26/05/2023	2.164.236	-1,15%	37,58	37,12	37,57	37,13
25/05/2023	2.164.236	-1,15%	37,58	37,12	37,57	37,13
24/05/2023	2.164.236	-1,15%	37,58	37,12	37,57	37,13
23/05/2023	2.164.236	-1,15%	37,58	37,12	37,57	37,13
22/05/2023	2.164.236	-1,15%	37,58	37,12	37,57	37,13
19/05/2023	1.022.448	1,26%	37,58	37,465	37,76	37,4951
18/05/2023	366.908	0,16%	36,88	36,791	37,085	37,03
17/05/2023	405.164	0,90%	36,69	36,61	37,045	36,97
16/05/2023	435.386	-1,11%	36,75	36,58	36,84	36,64
15/05/2023	487.566	0,33%	36,79	36,70	37,105	37,05
12/05/2023	740.125	0,55%	36,87	36,755	37,07	36,93
11/05/2023	1.037.767	0,74%	36,47	36,35	36,775	36,73
10/05/2023	998.995	-0,30%	36,68	36,22	36,69	36,46
09/05/2023	628.113	1,19%	36,15	36,15	36,615	36,57
08/05/2023	467.963	0,42%	36,20	36,045	36,405	36,14
05/05/2023	516.286	0,76%	35,67	35,64	36,075	35,99
04/05/2023	688.898	-0,67%	35,68	35,58	35,89	35,72
03/05/2023	603.360	-0,14%	36,09	35,95	36,38	35,96