ABB Ltd Spon ADR (ABBNY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
02/05/2023	623.732	0,25%	35,77	35,57	36,04	36,01
01/05/2023	400.089	-0,47%	36,25	35,91	36,325	35,92
28/04/2023	690.774	-0,96%	35,84	35,84	36,1461	36,09
27/04/2023	823.369	2,39%	35,965	35,81	36,475	36,44
26/04/2023	1.458.841	-2,87%	35,97	35,51	36,05	35,59
25/04/2023	1.661.269	2,81%	36,46	36,41	36,97	36,64
24/04/2023	473.889	0,62%	35,59	35,545	35,75	35,64
21/04/2023	488.011	0,62%	35,18	35,105	35,435	35,4289
20/04/2023	399.077	0,29%	35,09	35,08	35,31	35,21
19/04/2023	572.028	-0,82%	35,15	35,03	35,23	35,11
18/04/2023	591.270	0,63%	35,43	35,31	35,50	35,40
17/04/2023	653.891	0,11%	35,175	35,035	35,2888	35,18
14/04/2023	781.783	0,86%	35,12	34,97	35,39	35,14
13/04/2023	1.128.502	1,13%	34,89	34,36	34,91	34,84
12/04/2023	712.939	1,71%	34,37	34,27	34,69	34,45
11/04/2023	701.262	2,17%	33,515	33,49	33,975	33,87
10/04/2023	435.215	0,39%	32,77	32,82	33,168	33,15
06/04/2023	562.391	-0,27%	32,76	32,75	33,08	33,02
05/04/2023	659.917	-2,12%	33,36	32,955	33,435	33,191
04/04/2023	822.120	-1,48%	34,39	33,76	34,48	33,91
03/04/2023	606.659	0,35%	34,40	34,275	34,55	34,42
31/03/2023	550.151	1,93%	34,23	34,13	34,355	34,30
30/03/2023	423.822	2,59%	33,55	33,51	33,755	33,65
29/03/2023	497.082	1,42%	32,52	32,51	32,85	32,80
28/03/2023	355.014	0,62%	32,335	32,16	32,37	32,34
27/03/2023	506.583	0,97%	32,175	32,03	32,295	32,14
24/03/2023	915.322	-1,89%	32,53	32,18	32,765	32,75
23/03/2023	700.262	0,79%	33,50	33,175	33,75	33,38
22/03/2023	539.777	-0,45%	33,55	33,12	33,78	33,12
21/03/2023	514.133	2,18%	33,23	33,10	33,37	33,27
20/03/2023	399.775	1,78%	32,39	32,32	32,76	32,56
17/03/2023	723.487	-1,72%	32,07	31,83	32,24	31,99
16/03/2023	723.686	1,75%	31,58	31,59	32,595	32,55
15/03/2023	899.605	-5,24%	32,20	31,605	32,32	31,99
14/03/2023	795.238	2,55%	33,64	33,4213	33,795	33,76
13/03/2023	578.455	-0,66%	32,67	32,53	33,25	32,92
10/03/2023	641.203	-2,33%	34,03	33,09	34,04	33,14
09/03/2023	588.969	0,09%	34,12	33,865	34,53	33,93
08/03/2023	416.674	0,92%	34,115	33,7217	33,98	33,90
07/03/2023	428.582	-1,87%	34,115	33,5073	34,155	33,59
06/03/2023	924.601	0,21%	34,03	34,01	34,35	34,23
03/03/2023	1.757.292	1,34%	33,12	33,53	34,17	34,16
02/03/2023	445.094	0,45%	33,12	33,12	33,71	33,71
01/03/2023	443.058	0,78%	33,65	33,42	33,84	33,56
28/02/2023	424.866	-0,60%	33,41	33,30	33,57	33,30
27/02/2023	416.270	1,03%	33,54	33,44	33,6504	33,50
24/02/2023	451.366	-1,86%	33,09	32,935	33,225	33,16
23/02/2023	408.692	0,90%	33,69	33,455	33,795	33,79
22/02/2023	377.018	0,00%	33,55	33,385	33,71	33,49
21/02/2023	436.717	-1,99%	33,74	33,42	33,86	33,49
20/02/2023	366.080	0,47%	33,81	33,80	34,215	34,17
17/02/2023	366.080	0,47%	33,81	33,80	34,215	34,17
16/02/2023	353.958	-1,19%	33,87	33,78	34,235	34,01
15/02/2023	537.847	1,80%	34,08	33,97	34,475	34,42
14/02/2023	773.671	-0,24%	33,80	33,67	34,1282	33,9791
13/02/2023	279.155	1,28%	33,68	33,6637	34,115	34,06
10/02/2023	497.606	0,30%	33,98	33,24	33,64	33,63
09/02/2023	386.964	0,12%	33,98	33,435	33,99	33,53
08/02/2023	597.000	-1,50%	33,61	33,295	33,765	33,49
07/02/2023	495.723	0,38%	33,82	33,58	34,09	34,00
06/02/2023	470.867	-1,51%	33,85	33,66	33,945	33,87
03/02/2023	651.559	1,27%	34,02	33,96	34,58	34,36
02/02/2023	805.665	-3,96%	33,94	33,63	34,215	33,93
01/02/2023	489.051	1,35%	35,02	34,71	35,535	35,32
31/01/2023	388.192	1,31%	34,56	34,27	34,85	34,85
30/01/2023	404.053	-0,69%	34,46	34,38	34,675	34,40
27/01/2023	529.307	-0,32%	34,41	34,3849	34,7832	34,64
26/01/2023	651.523	1,40%	34,67	34,385	34,76	34,75
25/01/2023	437.633	0,15%	34,04	33,9185	34,323	34,27
24/01/2023	353.577	0,15%	34,00	33,82	34,285	34,22
23/01/2023	474.233	0,62%	33,81	33,765	34,275	34,17
20/01/2023	408.641	1,37%	33,60	33,55	33,955	33,93
19/01/2023	453.817	-1,53%	33,81	33,36	33,86	33,47
18/01/2023	411.881	-0,32%	34,69	33,965	34,685	33,99
17/01/2023	778.239	1,55%	34,36	34,08	34,49	34,10
16/01/2023	330.260	0,12%	33,31	33,26	33,66	33,56
13/01/2023	330.260	0,12%	33,31	33,26	33,66	33,56
12/01/2023	658.481	0,36%	33,49	33,23	33,65	33,52
11/01/2023	356.152	1,46%	33,18	33,05	33,405	33,40
10/01/2023	326.406	0,37%	32,68	32,68	32,93	32,92
09/01/2023	741.102	0,89%	32,97	32,79	33,2471	32,80
06/01/2023	551.805	2,04%	31,77	31,66	32,59	32,47
05/01/2023	589.329	-0,78%	31,78	31,66	31,855	31,82
04/01/2023	945.712	4,19%	32,05	31,625	32,10	32,07
03/01/2023	594.179	1,05%	30,77	30,54	30,97	30,78
02/01/2023	443.702	-1,36%	30,60	30,2841	30,72	30,46
30/12/2022	443.702	-1,36%	30,60	30,2841	30,72	30,46
29/12/2022	422.737	2,02%	30,72	30,685	30,96	30,88
28/12/2022	450.325	-1,21%	30,67	30,26	30,76	30,27
27/12/2022	309.202	1,12%	30,63	30,50	30,7512	30,64
23/12/2022	108.983	0,46%	30,13	30,04	30,275	30,2685
22/12/2022	396.083	-1,12%	30,21	29,76	30,215	30,13
21/12/2022	332.128	1,16%	30,27	30,26	30,595	30,47
20/12/2022	413.558	0,03%	30,10	30,045	30,30	30,12
19/12/2022	443.611	-0,40%	30,14	30,0445	30,30	30,11
16/12/2022	562.149	-0,85%	30,155	29,985	30,32	30,23
15/12/2022	1.157.166	-3,85%	31,03	30,425	31,07	30,49
14/12/2022	869.415	-0,13%	31,77	31,47	32,03	31,71
13/12/2022	632.487	1,44%	32,07	31,585	32,21	31,75
12/12/2022	472.859	0,87%	31,01	30,94	31,30	31,30