BiG | O banco que entende os seus valores.

Acuity Brands Inc (AYI)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
15/05/2025	85.093	-0,09%	273,94	269,51	273,695	271,84
14/05/2025	75.053	-0,72%	274,47	270,90	275,50	272,08
13/05/2025	136.745	0,98%	268,24	268,96	284,95	274,05
12/05/2025	167.914	5,78%	265,00	265,00	273,88	271,39
09/05/2025	91.419	0,11%	253,31	253,96	300,00	256,56
08/05/2025	119.893	2,06%	252,53	250,05	263,68	256,29
07/05/2025	102.865	0,44%	250,35	229,1073	254,49	251,13
06/05/2025	70.336	-0,99%	251,78	249,44	255,62	250,03
05/05/2025	139.968	-0,08%	252,73	250,115	255,71	252,52
02/05/2025	163.641	4,49%	244,88	241,365	253,40	252,73
01/05/2025	194.916	-0,72%	238,96	234,98	248,2171	241,86
30/04/2025	177.850	0,72%	242,63	234,98	243,80	243,61
29/04/2025	189.182	-0,30%	245,18	239,19	245,91	241,70
28/04/2025	164.160	-0,17%	241,00	239,74	246,01	242,42
25/04/2025	199.780	-0,24%	234,34	232,60	245,655	242,84
24/04/2025	268.504	3,95%	238,88	229,57	245,42	243,43
23/04/2025	123.264	0,94%	232,06	229,76	246,96	234,19
22/04/2025	159.792	1,41%	227,405	226,20	235,00	232,01
21/04/2025	218.134	-0,10%	226,69	226,20	230,49	228,79
17/04/2025	165.392	0,29%	234,80	225,8875	235,97	229,02
16/04/2025	269.498	-3,03%	239,20	225,8875	243,38	228,37
15/04/2025	174.523	-1,33%	239,20	235,40	243,38	235,69
14/04/2025	212.083	-0,37%	231,245	238,10	245,4083	238,87
11/04/2025	311.274	2,55%	231,245	230,2301	243,96	239,76
10/04/2025	242.484	-4,91%	241,08	226,16	238,395	233,81
09/04/2025	238.301	10,10%	234,10	216,81	249,385	245,88
08/04/2025	225.556	-1,58%	234,10	219,47	237,77	223,31
07/04/2025	410.586	-2,66%	223,95	221,157	240,26	227,36
04/04/2025	894.332	-9,21%	240,20	223,98	252,735	233,58
03/04/2025	793.319	-3,47%	251,69	244,15	262,86	257,26
02/04/2025	198.373	1,04%	258,51	258,51	269,03	266,40
01/04/2025	180.071	0,12%	261,62	260,625	265,60	263,67
31/03/2025	239.984	0,53%	265,55	255,905	266,20	263,35
28/03/2025	222.579	-2,18%	265,55	260,21	268,51	261,97
27/03/2025	150.286	-1,18%	269,12	266,90	272,54	267,82
26/03/2025	202.009	-1,51%	275,65	270,73	277,21	271,28
25/03/2025	232.027	0,02%	267,12	271,97	279,72	275,44
24/03/2025	187.923	4,24%	263,04	260,55	276,165	275,38
21/03/2025	128.552	-1,15%	263,04	260,55	265,09	264,18
20/03/2025	144.755	0,11%	266,42	265,09	269,235	267,25
19/03/2025	154.007	1,05%	266,42	265,25	269,5075	266,96
18/03/2025	123.433	-1,09%	263,99	261,813	267,76	264,18
17/03/2025	139.188	1,71%	263,595	261,61	270,15	267,22
14/03/2025	150.779	1,91%	268,425	259,54	263,855	262,73
13/03/2025	314.329	-2,33%	268,425	256,25	268,425	257,80
12/03/2025	238.410	-1,53%	267,53	262,32	272,795	263,96
11/03/2025	141.294	0,15%	267,53	266,02	272,15	268,05
10/03/2025	138.081	-5,15%	278,075	264,95	278,11	267,65
07/03/2025	171.676	0,66%	277,71	275,23	282,85	282,20
06/03/2025	292.111	1,27%	275,67	271,2431	281,035	280,36
05/03/2025	192.653	0,94%	275,67	272,875	278,67	276,84
04/03/2025	234.985	-3,77%	276,83	269,98	281,26	274,25
03/03/2025	226.852	-4,09%	298,76	280,85	299,615	284,99
28/02/2025	194.579	-0,66%	304,79	291,045	298,49	297,13
27/02/2025	199.973	-3,49%	304,79	298,86	306,60	299,10
26/02/2025	153.455	0,67%	307,05	308,285	316,26	309,93
25/02/2025	141.838	0,60%	307,05	303,655	311,50	307,86
24/02/2025	92.957	-1,07%	321,40	305,88	311,63	306,02
21/02/2025	123.148	-3,72%	321,40	306,66	321,42	309,34
20/02/2025	71.988	-1,64%	324,10	316,97	326,07	321,20
19/02/2025	102.629	-0,93%	330,91	325,26	329,69	326,54
18/02/2025	70.636	0,15%	330,91	327,00	330,87	329,59
17/02/2025	0	1,17%	317,98	326,44	331,63	329,09
14/02/2025	86.139	1,17%	317,98	326,44	335,64	335,64
13/02/2025	63.780	0,48%	317,98	322,35	326,8032	325,30
12/02/2025	76.348	-0,05%	317,98	316,115	324,15	323,74
11/02/2025	127.645	1,18%	317,98	316,0673	324,86	323,89
10/02/2025	164.185	-1,11%	327,08	317,755	329,61	320,11
07/02/2025	81.858	-1,52%	327,08	322,61	330,48	323,71
06/02/2025	138.145	1,42%	327,08	322,90	328,92	328,72
05/02/2025	95.604	2,21%	318,89	317,34	326,325	324,11
04/02/2025	104.931	0,25%	318,89	315,89	320,05	317,09
03/02/2025	264.835	-4,80%	336,075	302,70	325,33	316,29
31/01/2025	144.642	-0,68%	336,075	330,56	336,89	332,22
30/01/2025	149.356	1,87%	331,74	326,07	339,65	334,67
29/01/2025	105.029	0,31%	327,41	321,31	332,77	328,53
28/01/2025	93.403	-0,39%	329,06	322,5332	328,75	327,53
27/01/2025	126.027	-1,85%	330,71	321,24	331,90	328,80
24/01/2025	124.203	-0,61%	338,00	333,41	345,30	335,01
23/01/2025	111.688	0,07%	336,79	334,32	340,739	337,07
22/01/2025	120.346	0,32%	336,79	333,83	339,335	336,85
21/01/2025	163.834	1,64%	335,35	331,015	336,22	335,78
20/01/2025	0	-0,12%	335,35	329,105	337,02	330,36
17/01/2025	140.774	-0,12%	335,35	329,105	337,02	330,325
16/01/2025	136.884	1,40%	327,30	325,19	332,10	330,75
15/01/2025	179.224	1,31%	312,67	322,79	327,22	326,19
14/01/2025	389.486	5,10%	312,67	312,505	325,76	321,97
13/01/2025	230.392	0,36%	308,05	301,085	306,44	306,36
10/01/2025	227.213	-2,67%	308,05	302,95	312,20	305,26
09/01/2025	288.075	3,01%	308,05	298,81	313,71	313,64
08/01/2025	287.298	3,22%	308,05	298,81	313,71	313,00
07/01/2025	400.304	-1,20%	308,05	301,325	307,63	303,87
06/01/2025	338.017	1,98%	298,60	303,43	309,95	307,56
03/01/2025	153.275	1,03%	298,60	298,075	304,28	301,60
02/01/2025	129.220	2,19%	299,51	295,50	301,49	298,52
31/12/2024	0	-0,69%	297,12	291,27	295,815	292,13
30/12/2024	83.093	-1,20%	301,63	291,80	296,735	292,16
27/12/2024	81.666	-1,74%	301,63	296,69	302,30	297,73
26/12/2024	66.445	-0,05%	302,80	299,94	303,41	303,00
24/12/2024	0	0,28%	304,56	300,46	303,30	303,16