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 > >>
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
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