Acuity Brands Inc (AYI)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 02/03/2026 |
267.120 |
-1,97%
|
301,59
|
292,25
|
302,728
|
295,64
|
| 27/02/2026 |
225.608 |
-1,93%
|
307,53
|
295,96
|
307,53
|
301,59
|
| 26/02/2026 |
213.087 |
0,32%
|
308,51
|
303,185
|
309,8551
|
307,53
|
| 25/02/2026 |
105.256 |
1,06%
|
305,5445
|
297,48
|
308,805
|
306,54
|
| 24/02/2026 |
244.025 |
0,97%
|
300,41
|
298,89
|
310,57
|
303,32
|
| 23/02/2026 |
117.425 |
-3,34%
|
310,33
|
296,01
|
311,656
|
300,41
|
| 20/02/2026 |
141.987 |
-0,41%
|
312,07
|
308,38
|
317,71
|
310,80
|
| 19/02/2026 |
95.054 |
-0,42%
|
311,37
|
309,54
|
314,9599
|
312,07
|
| 18/02/2026 |
322.101 |
0,72%
|
309,40
|
305,41
|
316,27
|
313,39
|
| 17/02/2026 |
364.283 |
1,85%
|
305,50
|
301,95
|
314,36
|
311,16
|
| 13/02/2026 |
160.009 |
-2,47%
|
312,61
|
305,31
|
314,99
|
305,50
|
| 12/02/2026 |
238.555 |
-2,73%
|
324,04
|
310,74
|
329,34
|
313,24
|
| 11/02/2026 |
169.288 |
-2,87%
|
332,50
|
320,03
|
341,505
|
322,03
|
| 10/02/2026 |
178.727 |
0,22%
|
328,645
|
328,615
|
333,19
|
331,50
|
| 09/02/2026 |
141.801 |
0,85%
|
326,66
|
326,00
|
334,87
|
330,79
|
| 06/02/2026 |
183.889 |
3,93%
|
315,96
|
315,96
|
330,76
|
328,00
|
| 05/02/2026 |
143.820 |
-0,87%
|
316,49
|
312,26
|
320,5186
|
315,96
|
| 04/02/2026 |
165.984 |
1,07%
|
315,98
|
314,235
|
320,35
|
318,72
|
| 03/02/2026 |
125.264 |
-0,40%
|
316,62
|
310,00
|
321,145
|
315,36
|
| 02/02/2026 |
164.495 |
2,45%
|
309,00
|
308,30
|
317,45
|
316,62
|
| 30/01/2026 |
193.788 |
-1,37%
|
310,96
|
306,92
|
316,00
|
309,04
|
| 29/01/2026 |
173.818 |
0,44%
|
314,16
|
306,565
|
315,535
|
313,52
|
| 28/01/2026 |
133.409 |
-0,21%
|
312,80
|
308,96
|
313,4513
|
312,16
|
| 27/01/2026 |
152.507 |
0,37%
|
311,65
|
308,5501
|
314,41
|
312,80
|
| 26/01/2026 |
102.489 |
-1,16%
|
315,25
|
310,62
|
315,5044
|
311,65
|
| 23/01/2026 |
180.622 |
1,18%
|
310,9433
|
310,77
|
318,30
|
315,25
|
| 22/01/2026 |
193.767 |
-0,16%
|
312,07
|
310,505
|
317,50
|
311,57
|
| 21/01/2026 |
256.777 |
0,78%
|
310,90
|
307,42
|
315,55
|
312,07
|
| 20/01/2026 |
172.069 |
-3,36%
|
315,00
|
309,41
|
324,9999
|
309,67
|
| 16/01/2026 |
224.263 |
-0,12%
|
320,82
|
317,99
|
324,04
|
320,43
|
| 15/01/2026 |
285.490 |
0,51%
|
319,20
|
317,55
|
325,00
|
320,82
|
| 14/01/2026 |
256.812 |
-2,01%
|
325,73
|
317,05
|
329,69
|
319,20
|
| 13/01/2026 |
648.490 |
3,08%
|
318,55
|
315,07
|
326,54
|
325,73
|
| 12/01/2026 |
387.367 |
-2,93%
|
325,00
|
315,21
|
325,00
|
316,00
|
| 09/01/2026 |
510.977 |
1,02%
|
321,21
|
312,36
|
326,46
|
325,55
|
| 08/01/2026 |
698.851 |
-15,24%
|
347,70
|
312,12
|
347,70
|
322,26
|
| 07/01/2026 |
217.729 |
-1,48%
|
384,08
|
366,83
|
384,08
|
369,79
|
| 06/01/2026 |
190.140 |
-0,35%
|
376,00
|
362,5301
|
377,45
|
375,36
|
| 05/01/2026 |
244.765 |
0,90%
|
375,00
|
374,66
|
380,1699
|
376,69
|
| 02/01/2026 |
195.127 |
3,69%
|
363,29
|
360,30
|
373,34
|
373,33
|
| 31/12/2025 |
84.159 |
-1,34%
|
366,35
|
359,26
|
369,50
|
360,04
|
| 30/12/2025 |
57.717 |
-1,13%
|
369,08
|
360,24
|
371,13
|
360,24
|
| 29/12/2025 |
79.853 |
-1,14%
|
372,00
|
368,08
|
374,958
|
369,08
|
| 26/12/2025 |
75.150 |
0,26%
|
371,67
|
367,0101
|
374,35
|
373,32
|
| 24/12/2025 |
64.861 |
0,27%
|
371,33
|
366,54
|
374,265
|
372,34
|
| 23/12/2025 |
100.314 |
0,95%
|
367,85
|
364,64
|
372,44
|
371,34
|
| 22/12/2025 |
106.858 |
1,38%
|
362,84
|
355,984
|
373,07
|
367,85
|
| 19/12/2025 |
119.368 |
0,84%
|
362,45
|
357,9801
|
365,49
|
362,84
|
| 18/12/2025 |
132.360 |
2,66%
|
350,51
|
350,375
|
361,12
|
359,83
|
| 17/12/2025 |
140.753 |
-1,91%
|
358,78
|
348,94
|
360,6995
|
350,51
|
| 16/12/2025 |
112.325 |
-1,03%
|
361,643
|
354,02
|
362,01
|
357,34
|
| 15/12/2025 |
143.754 |
-0,99%
|
367,01
|
357,46
|
369,205
|
361,07
|
