ABB Ltd Spon ADR (ABBNY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 >
09/12/2022	393.737	1,66%	31,10	31,015	31,34	31,33
08/12/2022	389.900	-0,26%	30,57	30,55	30,825	30,82
07/12/2022	291.565	-0,16%	30,91	30,795	31,0507	30,90
06/12/2022	1.379.493	-0,67%	31,25	30,81	31,35	30,95
05/12/2022	1.656.858	-1,50%	31,45	31,14	31,49	31,16
02/12/2022	1.209.880	0,22%	31,38	31,2812	31,69	31,63
01/12/2022	1.985.870	0,22%	31,45	31,155	31,605	31,56
30/11/2022	3.028.473	2,01%	30,92	30,57	31,48	31,49
29/11/2022	1.651.576	-0,16%	31,13	30,67	31,18	30,87
28/11/2022	1.588.536	-2,04%	31,39	30,865	31,465	30,905
25/11/2022	723.840	0,67%	31,24	31,49	31,61	31,6499
24/11/2022	1.434.473	0,93%	31,24	31,23	31,475	31,44
23/11/2022	1.434.473	0,93%	31,24	31,23	31,475	31,44
22/11/2022	1.511.992	1,53%	30,97	30,895	31,18	31,15
21/11/2022	3.158.470	-0,13%	30,57	30,51	30,815	30,68
18/11/2022	2.848.948	0,75%	30,96	30,555	30,87	30,72
17/11/2022	5.218.175	-1,07%	30,96	30,315	30,64	30,49
16/11/2022	1.905.276	-1,57%	30,96	30,77	31,065	30,82
15/11/2022	2.041.536	-0,32%	31,62	31,035	31,645	31,26
14/11/2022	714.532	-0,70%	30,84	31,25	31,689	31,36
11/11/2022	564.032	3,34%	30,84	30,80	31,6675	31,58
10/11/2022	694.034	5,56%	29,08	30,08	30,575	30,56
09/11/2022	435.448	-0,43%	29,08	28,93	29,3809	28,945
08/11/2022	422.612	0,55%	28,97	28,85	29,28	29,07
07/11/2022	422.131	0,93%	28,205	28,64	28,985	28,915
04/11/2022	638.427	5,08%	28,205	28,125	28,665	28,645
03/11/2022	525.534	-0,55%	27,70	26,89	27,4468	27,26
02/11/2022	457.721	-2,46%	27,70	27,3909	28,31	27,40
01/11/2022	552.576	0,90%	27,70	27,88	28,615	28,09
31/10/2022	453.110	-0,64%	27,70	27,65	27,9362	27,84
28/10/2022	662.317	0,38%	27,89	27,60	28,03	28,015
27/10/2022	576.924	-1,27%	27,89	27,86	28,26	27,91
26/10/2022	504.266	0,96%	26,49	28,03	28,475	28,27
25/10/2022	798.144	1,89%	26,49	27,35	28,015	28,00
24/10/2022	825.336	0,27%	26,49	27,155	27,65	27,485
21/10/2022	472.619	3,75%	26,49	26,375	27,435	27,41
20/10/2022	545.925	-0,84%	26,49	26,38	26,905	26,435
19/10/2022	562.189	-0,78%	26,70	26,35	26,79	26,66
18/10/2022	837.727	2,93%	27,16	26,5512	27,20	26,855
17/10/2022	882.049	3,74%	26,135	26,06	26,345	26,09
14/10/2022	768.281	-2,44%	25,82	25,09	25,895	25,15
13/10/2022	1.008.882	3,70%	24,96	24,33	25,945	25,78
12/10/2022	756.409	0,36%	24,96	24,83	25,055	24,86
11/10/2022	887.270	-0,88%	25,06	24,625	25,195	24,77
10/10/2022	399.940	-0,08%	25,23	24,81	25,24	24,99
07/10/2022	528.484	-0,63%	25,35	24,885	25,37	25,46
06/10/2022	587.807	-1,65%	25,87	25,5757	26,05	25,63
05/10/2022	735.820	-1,21%	25,93	25,575	26,27	26,06
04/10/2022	1.557.735	8,56%	25,81	25,78	26,435	26,38
03/10/2022	1.475.320	-5,30%	24,45	24,27	24,665	24,30
30/09/2022	944.710	-1,12%	25,77	25,61	26,365	25,66
29/09/2022	800.871	-1,37%	25,77	25,50	25,96	25,94
28/09/2022	822.386	3,26%	25,69	25,79	26,40	26,30
27/09/2022	1.096.744	0,36%	25,69	25,28	25,9091	25,47
26/09/2022	1.285.758	-1,48%	25,35	25,20	25,735	25,38
23/09/2022	820.512	-1,38%	25,82	25,4592	25,8395	25,76
22/09/2022	691.611	-1,58%	26,41	26,01	26,485	26,12
21/09/2022	606.005	-1,08%	26,95	26,53	27,195	26,54
20/09/2022	607.353	-2,05%	26,63	26,665	26,96	26,83
19/09/2022	795.030	0,96%	26,63	26,6201	27,41	27,39
16/09/2022	817.984	-2,69%	27,37	26,955	27,445	27,13
15/09/2022	566.111	-0,32%	28,61	27,8223	28,285	27,88
14/09/2022	601.191	-0,64%	28,61	27,63	28,10	27,97
13/09/2022	862.905	-3,23%	28,61	28,115	28,80	28,15
12/09/2022	846.851	2,00%	29,15	29,06	29,37	29,09
09/09/2022	736.883	3,69%	28,46	28,405	28,695	28,9599
08/09/2022	624.394	-0,32%	27,40	27,335	27,935	27,67
07/09/2022	607.265	1,61%	27,26	27,185	27,815	27,76
06/09/2022	795.732	-0,04%	27,15	27,2021	27,635	27,32
05/09/2022	852.127	0,29%	27,15	27,225	27,995	27,33
02/09/2022	852.127	0,29%	27,15	27,225	27,995	27,33
01/09/2022	857.156	-1,16%	27,15	26,83	27,25	27,25
31/08/2022	649.164	-1,43%	27,83	27,565	27,95	27,57
30/08/2022	567.452	-1,27%	28,55	27,92	28,61	27,97
29/08/2022	548.469	0,57%	28,19	28,16	28,495	28,33
26/08/2022	805.676	-3,10%	29,03	28,15	29,03	28,17
25/08/2022	437.161	2,04%	28,46	28,6179	29,075	29,07
24/08/2022	409.496	-0,14%	28,46	28,44	28,695	28,50
23/08/2022	490.063	0,35%	28,415	28,40	28,85	28,54
22/08/2022	632.197	-4,31%	30,32	28,391	28,81	28,44
19/08/2022	387.685	-1,91%	30,32	29,6847	30,07	29,72
18/08/2022	395.813	0,90%	30,32	30,205	30,40	30,30
17/08/2022	374.454	-1,90%	30,00	29,86	30,19	30,03
16/08/2022	442.045	0,08%	30,38	30,37	30,6985	30,615
15/08/2022	400.003	-0,52%	30,51	30,3867	30,645	30,59
12/08/2022	557.392	0,79%	30,40	30,34	30,76	30,75
11/08/2022	524.332	0,07%	30,66	30,475	30,77	30,51
10/08/2022	502.737	4,13%	30,32	30,14	30,515	30,49
09/08/2022	535.529	-1,45%	29,41	29,255	29,49	29,28
08/08/2022	516.965	0,07%	29,89	29,605	30,09	29,71
05/08/2022	436.108	-1,43%	29,44	29,345	29,715	29,69
04/08/2022	371.625	1,24%	30,01	29,945	30,20	30,12
03/08/2022	535.409	0,37%	29,66	29,46	29,805	29,75
02/08/2022	684.795	-1,63%	29,795	29,62	29,9685	29,64
01/08/2022	531.959	-0,79%	30,16	29,98	30,24	30,13
29/07/2022	910.735	2,78%	29,84	29,71	30,43	30,37
28/07/2022	769.291	2,36%	29,21	29,14	29,575	29,55
27/07/2022	533.813	1,83%	28,37	28,4214	28,97	28,87
26/07/2022	442.076	-0,67%	28,37	28,28	28,54	28,35
25/07/2022	500.349	0,00%	28,465	28,33	28,62	28,54