Acuity Brands Inc (AYI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 27/07/2026 |
133.829 |
1,93%
|
336,62
|
329,69
|
337,728
|
335,97
|
| 24/07/2026 |
89.255 |
1,00%
|
327,11
|
321,30
|
331,03
|
330,14
|
| 23/07/2026 |
59.720 |
-1,19%
|
326,62
|
325,1901
|
334,12
|
326,97
|
| 22/07/2026 |
113.235 |
1,68%
|
326,04
|
321,80
|
332,11
|
331,55
|
| 21/07/2026 |
93.571 |
-0,17%
|
328,18
|
323,07
|
333,42
|
326,07
|
| 20/07/2026 |
127.020 |
-1,99%
|
334,75
|
325,77
|
337,67
|
326,83
|
| 17/07/2026 |
107.201 |
-1,78%
|
334,59
|
328,6845
|
340,12
|
333,72
|
| 16/07/2026 |
131.116 |
1,66%
|
334,46
|
329,28
|
340,37
|
340,05
|
| 15/07/2026 |
163.726 |
2,15%
|
328,20
|
327,745
|
338,32
|
334,52
|
| 14/07/2026 |
122.719 |
0,62%
|
326,32
|
325,14
|
334,98
|
327,48
|
| 13/07/2026 |
140.674 |
-2,25%
|
332,00
|
324,01
|
340,66
|
325,36
|
| 10/07/2026 |
179.647 |
-0,46%
|
341,00
|
332,17
|
341,00
|
333,11
|
| 09/07/2026 |
193.669 |
1,41%
|
337,00
|
330,25
|
339,0699
|
334,64
|
| 08/07/2026 |
183.104 |
-2,69%
|
338,17
|
327,38
|
338,72
|
329,76
|
| 07/07/2026 |
231.171 |
-4,30%
|
354,02
|
337,21
|
355,00
|
339,25
|
| 06/07/2026 |
137.119 |
-1,49%
|
364,00
|
351,695
|
364,00
|
354,23
|
| 02/07/2026 |
199.500 |
-2,20%
|
367,53
|
353,05
|
367,53
|
359,04
|
| 01/07/2026 |
328.951 |
-2,45%
|
369,20
|
357,87
|
375,28
|
367,53
|
| 30/06/2026 |
198.035 |
2,46%
|
367,49
|
364,88
|
378,65
|
376,66
|
| 29/06/2026 |
232.356 |
1,38%
|
363,01
|
353,01
|
367,62
|
367,62
|
| 26/06/2026 |
378.774 |
0,64%
|
355,10
|
340,00
|
365,14
|
362,48
|
| 25/06/2026 |
846.065 |
17,36%
|
332,00
|
331,00
|
375,00
|
359,39
|
| 24/06/2026 |
250.061 |
2,86%
|
298,69
|
298,69
|
311,80
|
305,51
|
| 23/06/2026 |
313.838 |
-6,90%
|
318,91
|
298,69
|
321,74
|
298,69
|
| 18/06/2026 |
183.721 |
3,41%
|
305,66
|
305,66
|
321,67
|
321,67
|
| 17/06/2026 |
193.167 |
-0,23%
|
307,81
|
304,095
|
317,425
|
305,66
|
| 16/06/2026 |
83.166 |
1,38%
|
302,53
|
297,1107
|
313,11
|
306,34
|
| 15/06/2026 |
107.078 |
1,97%
|
305,00
|
300,8301
|
306,8299
|
302,53
|
| 12/06/2026 |
75.521 |
2,99%
|
288,60
|
284,40
|
297,33
|
297,24
|
| 11/06/2026 |
122.759 |
2,84%
|
280,39
|
279,91
|
289,3199
|
288,60
|
| 10/06/2026 |
216.771 |
-6,34%
|
299,88
|
279,73
|
299,88
|
280,39
|
| 09/06/2026 |
182.902 |
1,26%
|
300,04
|
291,845
|
304,7899
|
299,88
|
| 08/06/2026 |
282.900 |
-1,83%
|
302,04
|
296,22
|
307,35
|
296,22
|
| 05/06/2026 |
91.598 |
-1,99%
|
305,00
|
299,74
|
308,19
|
302,04
|
| 04/06/2026 |
150.634 |
-1,52%
|
298,60
|
298,60
|
312,88
|
308,01
|
| 03/06/2026 |
147.879 |
0,61%
|
311,40
|
305,8331
|
313,77
|
312,84
|
| 02/06/2026 |
155.342 |
1,66%
|
310,30
|
305,8101
|
314,25
|
311,40
|
| 01/06/2026 |
140.829 |
0,62%
|
311,36
|
300,00
|
311,36
|
307,00
|
| 29/05/2026 |
253.815 |
1,67%
|
300,96
|
299,70
|
308,42
|
305,11
|
| 28/05/2026 |
129.395 |
1,20%
|
296,74
|
292,29
|
301,525
|
300,31
|
| 27/05/2026 |
142.733 |
-0,28%
|
301,50
|
292,71
|
301,51
|
296,74
|
| 26/05/2026 |
174.747 |
3,47%
|
289,49
|
288,32
|
297,81
|
297,58
|
| 22/05/2026 |
69.044 |
2,30%
|
281,13
|
279,60
|
288,37
|
287,59
|
| 21/05/2026 |
120.866 |
0,72%
|
273,53
|
273,53
|
282,34
|
281,13
|
| 20/05/2026 |
156.328 |
2,60%
|
277,81
|
270,4701
|
280,025
|
279,11
|
| 19/05/2026 |
145.060 |
-3,67%
|
275,80
|
271,325
|
282,42
|
272,04
|
| 18/05/2026 |
150.979 |
0,33%
|
281,63
|
279,08
|
285,66
|
282,56
|
| 15/05/2026 |
97.162 |
-3,35%
|
289,34
|
278,59
|
289,34
|
281,63
|
| 14/05/2026 |
127.503 |
1,93%
|
283,85
|
283,12
|
289,69
|
289,34
|
| 13/05/2026 |
158.895 |
-1,49%
|
288,14
|
281,62
|
290,305
|
283,85
|
| 12/05/2026 |
153.682 |
-0,53%
|
289,62
|
279,71
|
290,79
|
288,14
|
| 11/05/2026 |
117.831 |
-1,27%
|
293,33
|
289,56
|
295,32
|
289,62
|
| 08/05/2026 |
166.863 |
-0,71%
|
296,00
|
291,21
|
300,00
|
293,33
|
| 07/05/2026 |
127.657 |
-0,03%
|
299,99
|
293,035
|
299,99
|
295,42
|
| 06/05/2026 |
152.288 |
1,55%
|
296,81
|
278,3679
|
299,95
|
295,75
|
| 05/05/2026 |
101.012 |
1,90%
|
285,61
|
285,61
|
293,5299
|
291,03
|
| 04/05/2026 |
103.850 |
-1,23%
|
289,00
|
284,49
|
291,68
|
285,61
|
| 01/05/2026 |
132.110 |
-0,17%
|
289,77
|
287,675
|
293,27
|
289,29
|
| 30/04/2026 |
133.686 |
1,27%
|
286,01
|
284,42
|
291,825
|
289,77
|
| 29/04/2026 |
183.971 |
0,32%
|
283,75
|
283,37
|
291,68
|
286,01
|
| 28/04/2026 |
140.225 |
-2,31%
|
290,15
|
282,93
|
290,195
|
285,11
|
| 27/04/2026 |
10.377 |
-0,27%
|
289,57
|
286,505
|
293,35
|
291,85
|
| 24/04/2026 |
112.175 |
0,05%
|
291,38
|
286,69
|
292,45
|
289,57
|
| 23/04/2026 |
185.861 |
-0,89%
|
295,2197
|
285,00
|
295,2197
|
289,42
|
| 22/04/2026 |
183.170 |
-1,46%
|
299,28
|
291,84
|
300,40
|
292,01
|
| 21/04/2026 |
152.784 |
-0,06%
|
296,51
|
295,45
|
301,5059
|
296,32
|
| 20/04/2026 |
295.758 |
1,33%
|
289,90
|
289,90
|
297,12
|
296,51
|
| 17/04/2026 |
282.941 |
3,31%
|
283,46
|
283,46
|
295,4299
|
292,63
|
| 16/04/2026 |
382.949 |
1,75%
|
279,02
|
275,6937
|
283,89
|
283,26
|
| 15/04/2026 |
262.435 |
-2,24%
|
284,86
|
276,91
|
284,86
|
278,48
|
| 14/04/2026 |
189.363 |
0,93%
|
284,01
|
280,3601
|
286,44
|
284,86
|
| 13/04/2026 |
199.014 |
1,36%
|
280,50
|
277,44
|
283,61
|
282,23
|
| 10/04/2026 |
172.425 |
0,60%
|
275,62
|
272,00
|
279,84
|
278,45
|
| 09/04/2026 |
266.532 |
-1,93%
|
281,605
|
275,03
|
284,0899
|
276,79
|
| 08/04/2026 |
307.282 |
4,57%
|
278,00
|
278,00
|
285,9399
|
282,31
|
| 07/04/2026 |
166.854 |
0,66%
|
268,20
|
265,52
|
270,75
|
269,97
|
| 06/04/2026 |
364.196 |
1,06%
|
265,99
|
259,495
|
268,495
|
268,20
|
| 02/04/2026 |
489.562 |
-8,00%
|
277,6271
|
264,03
|
290,00
|
265,39
|
| 01/04/2026 |
255.720 |
2,41%
|
280,22
|
280,22
|
290,35
|
286,98
|
| 31/03/2026 |
235.042 |
2,56%
|
272,42
|
272,42
|
283,17
|
280,22
|
| 30/03/2026 |
221.967 |
0,93%
|
269,69
|
266,45
|
274,70
|
272,42
|
| 27/03/2026 |
136.733 |
-0,04%
|
270,00
|
264,64
|
272,52
|
269,69
|
| 26/03/2026 |
424.470 |
-5,06%
|
282,71
|
270,00
|
282,71
|
270,34
|
| 25/03/2026 |
199.411 |
0,70%
|
283,22
|
281,19
|
286,43
|
284,85
|
| 24/03/2026 |
181.357 |
1,30%
|
279,23
|
275,81
|
285,95
|
282,86
|
| 23/03/2026 |
303.879 |
4,09%
|
267,87
|
264,60
|
281,38
|
279,23
|
| 20/03/2026 |
124.029 |
-0,02%
|
267,80
|
264,46
|
269,54
|
267,87
|
| 19/03/2026 |
144.032 |
0,92%
|
262,94
|
261,10
|
269,72
|
267,80
|
| 18/03/2026 |
189.590 |
-0,93%
|
266,58
|
262,55
|
270,555
|
265,36
|
| 17/03/2026 |
102.294 |
1,28%
|
264,51
|
260,7705
|
268,83
|
267,90
|
| 16/03/2026 |
162.822 |
1,41%
|
263,58
|
261,16
|
268,68
|
264,51
|
| 13/03/2026 |
143.869 |
1,18%
|
258,30
|
257,90
|
263,455
|
260,83
|
| 12/03/2026 |
309.118 |
-3,04%
|
265,88
|
257,04
|
265,88
|
257,79
|
| 11/03/2026 |
263.897 |
-2,56%
|
272,97
|
265,31
|
276,6599
|
265,88
|
| 10/03/2026 |
168.498 |
-0,59%
|
271,21
|
271,21
|
280,5604
|
272,87
|
| 09/03/2026 |
218.926 |
-0,32%
|
270,16
|
267,63
|
274,65
|
274,48
|
| 06/03/2026 |
176.953 |
-2,17%
|
280,37
|
269,86
|
280,37
|
275,42
|
| 05/03/2026 |
293.562 |
1,66%
|
274,55
|
273,274
|
281,80
|
281,64
|
| 04/03/2026 |
538.201 |
-1,47%
|
281,04
|
276,20
|
286,905
|
276,90
|
| 03/03/2026 |
363.823 |
-4,94%
|
295,64
|
272,29
|
295,64
|
281,04
|
