Acuity Brands Inc (AYI)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 06/10/2025 |
146.657 |
-0,48%
|
356,81
|
349,88
|
356,81
|
351,24
|
| 03/10/2025 |
118.528 |
-0,90%
|
358,82
|
352,58
|
360,95
|
352,95
|
| 02/10/2025 |
258.777 |
-1,89%
|
365,51
|
354,4596
|
369,48
|
356,14
|
| 01/10/2025 |
463.216 |
5,40%
|
355,00
|
352,3007
|
375,67
|
363,00
|
| 30/09/2025 |
398.441 |
1,74%
|
336,00
|
336,00
|
347,32
|
344,39
|
| 29/09/2025 |
171.082 |
0,13%
|
338,64
|
335,628
|
343,99
|
339,11
|
| 26/09/2025 |
142.718 |
1,43%
|
334,23
|
330,0701
|
341,4788
|
338,64
|
| 25/09/2025 |
197.423 |
-1,78%
|
340,93
|
331,77
|
340,93
|
334,23
|
| 24/09/2025 |
74.714 |
0,69%
|
338,45
|
337,655
|
345,21
|
340,93
|
| 23/09/2025 |
178.053 |
-0,18%
|
339,07
|
336,9735
|
348,935
|
338,45
|
| 22/09/2025 |
104.621 |
0,80%
|
337,70
|
334,10
|
343,42
|
339,07
|
| 19/09/2025 |
119.406 |
-2,51%
|
344,52
|
335,88
|
346,6867
|
336,69
|
| 18/09/2025 |
99.024 |
1,54%
|
343,72
|
339,41
|
346,305
|
344,52
|
| 17/09/2025 |
125.847 |
-0,44%
|
341,83
|
337,50
|
349,3899
|
339,70
|
| 16/09/2025 |
111.831 |
0,21%
|
341,61
|
337,67
|
342,625
|
341,25
|
| 15/09/2025 |
73.889 |
1,66%
|
336,76
|
335,2394
|
342,67
|
340,71
|
| 12/09/2025 |
197.520 |
-0,91%
|
337,91
|
336,06
|
342,72
|
336,06
|
| 11/09/2025 |
129.945 |
2,82%
|
330,90
|
328,915
|
340,40
|
339,44
|
| 10/09/2025 |
138.933 |
0,74%
|
328,00
|
326,11
|
335,365
|
330,31
|
| 09/09/2025 |
142.396 |
-2,70%
|
337,47
|
328,34
|
338,31
|
328,41
|
| 08/09/2025 |
71.755 |
-0,28%
|
338,33
|
333,64
|
340,2499
|
337,47
|
| 05/09/2025 |
75.122 |
-0,32%
|
339,40
|
334,625
|
345,30
|
338,33
|
| 04/09/2025 |
71.697 |
2,12%
|
331,89
|
328,945
|
339,64
|
339,40
|
| 03/09/2025 |
70.732 |
-0,27%
|
333,26
|
328,44
|
335,28
|
332,37
|
| 02/09/2025 |
159.347 |
2,09%
|
327,61
|
327,175
|
334,6888
|
333,28
|
| 29/08/2025 |
114.084 |
-0,90%
|
329,43
|
324,145
|
330,02
|
326,47
|
| 28/08/2025 |
97.192 |
-1,30%
|
333,85
|
326,99
|
339,065
|
329,43
|
| 27/08/2025 |
123.976 |
0,25%
|
332,94
|
330,56
|
340,66
|
333,85
|
| 26/08/2025 |
168.802 |
1,93%
|
327,73
|
321,0112
|
333,62
|
333,03
|
| 25/08/2025 |
65.279 |
-0,20%
|
325,62
|
324,25
|
329,7388
|
326,27
|
| 22/08/2025 |
76.101 |
4,05%
|
314,29
|
314,29
|
328,54
|
326,69
|
| 21/08/2025 |
65.837 |
0,09%
|
313,52
|
311,86
|
315,9557
|
314,29
|
| 20/08/2025 |
135.235 |
-1,84%
|
320,01
|
311,24
|
327,0688
|
314,02
|
| 19/08/2025 |
103.875 |
0,24%
|
318,96
|
318,96
|
324,095
|
320,01
|
| 18/08/2025 |
152.657 |
1,78%
|
313,81
|
313,31
|
320,285
|
319,38
|
| 15/08/2025 |
156.594 |
-1,82%
|
319,62
|
312,51
|
321,16
|
313,81
|
| 14/08/2025 |
141.871 |
-2,50%
|
324,84
|
317,69
|
325,44
|
319,62
|
| 13/08/2025 |
90.044 |
1,57%
|
326,00
|
321,41
|
329,31
|
327,80
|
| 12/08/2025 |
106.789 |
3,04%
|
314,41
|
311,28
|
323,325
|
322,73
|
| 11/08/2025 |
132.738 |
2,00%
|
307,08
|
306,36
|
314,36
|
313,21
|
| 08/08/2025 |
78.690 |
0,74%
|
304,99
|
304,415
|
307,9725
|
307,08
|
| 07/08/2025 |
91.709 |
-1,04%
|
313,03
|
302,30
|
316,0883
|
304,83
|
| 06/08/2025 |
122.975 |
-1,08%
|
311,40
|
304,44
|
312,96
|
308,03
|
| 05/08/2025 |
190.572 |
0,34%
|
310,35
|
305,63
|
314,35
|
311,40
|
| 04/08/2025 |
132.437 |
1,78%
|
304,83
|
304,83
|
311,84
|
310,35
|
| 01/08/2025 |
152.296 |
-2,09%
|
311,35
|
299,00
|
311,35
|
304,83
|
| 31/07/2025 |
98.837 |
-1,31%
|
315,36
|
309,60
|
319,20
|
311,35
|
| 30/07/2025 |
261.093 |
1,56%
|
312,82
|
310,68
|
319,235
|
315,36
|
| 29/07/2025 |
189.648 |
-0,54%
|
303,50
|
302,60
|
316,645
|
310,82
|
| 28/07/2025 |
267.613 |
3,51%
|
301,90
|
301,78
|
313,55
|
312,51
|
| 25/07/2025 |
103.509 |
1,59%
|
299,26
|
296,01
|
303,525
|
301,90
|
| 24/07/2025 |
97.321 |
-1,76%
|
299,71
|
296,94
|
304,211
|
297,18
|
| 23/07/2025 |
414.020 |
2,23%
|
290,745
|
290,00
|
303,785
|
302,51
|
| 22/07/2025 |
99.846 |
1,85%
|
289,55
|
289,17
|
296,085
|
295,90
|
| 21/07/2025 |
114.340 |
-0,73%
|
292,66
|
290,19
|
296,145
|
290,53
|
| 18/07/2025 |
105.967 |
0,61%
|
288,21
|
284,6375
|
294,71
|
292,66
|
| 17/07/2025 |
138.659 |
1,39%
|
290,81
|
283,00
|
291,31
|
290,89
|
| 16/07/2025 |
107.490 |
-0,64%
|
294,93
|
282,9104
|
295,11
|
287,07
|
| 15/07/2025 |
82.018 |
-2,04%
|
298,24
|
287,56
|
303,47
|
288,91
|
| 14/07/2025 |
74.147 |
-1,17%
|
298,43
|
292,73
|
298,53
|
294,93
|
| 11/07/2025 |
89.744 |
-1,41%
|
302,69
|
295,34
|
306,42
|
298,43
|
| 10/07/2025 |
207.011 |
-0,09%
|
305,90
|
301,075
|
306,889
|
302,69
|
| 09/07/2025 |
129.271 |
-0,38%
|
308,05
|
301,075
|
309,90
|
302,95
|
| 08/07/2025 |
94.679 |
-0,90%
|
304,93
|
301,735
|
310,32
|
304,10
|
| 07/07/2025 |
155.951 |
0,49%
|
305,38
|
301,735
|
306,86
|
306,86
|
| 04/07/2025 |
78.387 |
-0,21%
|
306,16
|
304,53
|
308,985
|
305,38
|
| 03/07/2025 |
78.346 |
0,65%
|
306,92
|
303,75
|
309,99
|
305,89
|
| 02/07/2025 |
120.015 |
-0,29%
|
297,61
|
296,67
|
308,6127
|
306,02
|
| 01/07/2025 |
277.131 |
2,75%
|
298,34
|
296,67
|
307,52
|
306,54
|
| 30/06/2025 |
171.659 |
-1,65%
|
303,95
|
298,34
|
303,95
|
298,34
|
| 27/06/2025 |
285.948 |
-0,22%
|
308,46
|
294,27
|
314,00
|
303,34
|
| 26/06/2025 |
465.032 |
5,81%
|
285,71
|
283,59
|
312,99
|
304,18
|
| 25/06/2025 |
285.432 |
1,07%
|
282,23
|
280,60
|
292,85
|
287,49
|
| 24/06/2025 |
121.955 |
1,28%
|
272,88
|
271,825
|
285,70
|
284,44
|
| 23/06/2025 |
153.672 |
2,84%
|
273,08
|
271,825
|
281,675
|
280,84
|
| 20/06/2025 |
136.438 |
-1,59%
|
278,43
|
272,08
|
278,735
|
273,08
|
| 19/06/2025 |
211.843 |
2,36%
|
274,14
|
272,0101
|
282,92
|
277,43
|
| 18/06/2025 |
207.631 |
2,36%
|
265,18
|
266,24
|
282,92
|
277,74
|
| 17/06/2025 |
245.510 |
0,97%
|
269,91
|
264,765
|
277,94
|
271,03
|
| 16/06/2025 |
291.240 |
1,07%
|
267,84
|
266,85
|
271,26
|
268,43
|
| 13/06/2025 |
110.099 |
-1,33%
|
270,965
|
264,31
|
274,7288
|
265,58
|
| 12/06/2025 |
124.069 |
-1,90%
|
276,315
|
268,115
|
278,81
|
269,17
|
| 11/06/2025 |
162.216 |
-0,73%
|
270,74
|
269,655
|
278,81
|
274,39
|
| 10/06/2025 |
182.702 |
2,48%
|
272,26
|
267,73
|
276,48
|
276,42
|
| 09/06/2025 |
116.868 |
-0,06%
|
271,90
|
269,12
|
273,30
|
269,72
|
| 06/06/2025 |
61.405 |
1,80%
|
262,73
|
259,51
|
270,31
|
269,89
|
| 05/06/2025 |
199.994 |
0,56%
|
265,06
|
229,02
|
266,62
|
265,11
|
| 04/06/2025 |
90.425 |
-0,24%
|
256,895
|
256,555
|
266,97
|
263,63
|
| 03/06/2025 |
101.420 |
3,24%
|
258,915
|
253,0375
|
264,9019
|
264,25
|
| 02/06/2025 |
96.105 |
-1,52%
|
260,66
|
252,85
|
260,66
|
255,95
|
| 30/05/2025 |
127.747 |
-0,92%
|
263,365
|
255,51
|
263,66
|
259,89
|
| 29/05/2025 |
91.407 |
0,01%
|
264,48
|
259,71
|
264,79
|
261,74
|
| 28/05/2025 |
56.324 |
-0,92%
|
262,60
|
260,96
|
265,82
|
261,71
|
| 27/05/2025 |
97.335 |
1,54%
|
265,05
|
258,20
|
265,625
|
264,14
|
| 23/05/2025 |
57.926 |
-0,86%
|
258,58
|
256,71
|
263,38
|
260,14
|
| 22/05/2025 |
63.690 |
0,38%
|
267,46
|
252,73
|
267,54
|
262,40
|
| 21/05/2025 |
57.006 |
-3,05%
|
269,975
|
261,21
|
272,135
|
261,42
|
| 20/05/2025 |
84.361 |
-0,51%
|
268,82
|
266,4175
|
273,58
|
269,64
|
| 19/05/2025 |
113.301 |
-0,77%
|
273,14
|
267,6374
|
273,14
|
271,03
|
| 16/05/2025 |
58.865 |
0,48%
|
271,43
|
267,52
|
274,3411
|
273,14
|
