Acuity Brands Inc (AYI)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 23/12/2024 |
135.124 |
-0,12%
|
302,405
|
299,18
|
303,425
|
302,33
|
| 20/12/2024 |
259.586 |
-0,46%
|
300,00
|
299,95
|
306,23
|
302,70
|
| 19/12/2024 |
259.083 |
0,79%
|
302,49
|
300,8926
|
308,98
|
302,84
|
| 18/12/2024 |
0 |
-3,96%
|
315,11
|
300,47
|
317,0325
|
300,47
|
| 17/12/2024 |
109.354 |
-1,58%
|
317,10
|
311,18
|
318,19
|
312,85
|
| 16/12/2024 |
91.169 |
0,04%
|
317,58
|
317,065
|
320,725
|
317,88
|
| 13/12/2024 |
105.723 |
-1,56%
|
321,95
|
317,52
|
323,58
|
317,74
|
| 12/12/2024 |
88.188 |
-0,22%
|
324,25
|
321,525
|
324,50
|
322,78
|
| 11/12/2024 |
105.255 |
1,34%
|
321,52
|
318,94
|
325,35
|
323,50
|
| 10/12/2024 |
109.425 |
-0,68%
|
320,64
|
318,38
|
322,235
|
319,23
|
| 09/12/2024 |
155.430 |
-1,12%
|
328,57
|
320,945
|
326,87
|
321,41
|
| 06/12/2024 |
115.297 |
0,40%
|
328,57
|
321,8021
|
326,87
|
324,73
|
| 05/12/2024 |
183.948 |
-1,44%
|
328,57
|
322,8459
|
329,85
|
323,44
|
| 04/12/2024 |
150.013 |
1,00%
|
333,71
|
324,58
|
332,8499
|
328,15
|
| 03/12/2024 |
197.464 |
0,87%
|
322,44
|
321,41
|
327,715
|
324,91
|
| 02/12/2024 |
120.525 |
0,43%
|
322,00
|
320,64
|
324,44
|
322,07
|
| 29/11/2024 |
69.758 |
0,17%
|
322,99
|
319,96
|
325,06
|
320,69
|
| 28/11/2024 |
115.575 |
-1,26%
|
319,30
|
319,30
|
326,82
|
320,16
|
| 27/11/2024 |
114.439 |
-1,00%
|
324,00
|
319,90
|
326,9638
|
320,06
|
| 26/11/2024 |
122.657 |
-1,94%
|
329,245
|
321,705
|
336,135
|
323,38
|
| 25/11/2024 |
145.321 |
1,09%
|
326,24
|
326,24
|
336,135
|
329,79
|
| 22/11/2024 |
114.105 |
1,82%
|
318,95
|
315,70
|
327,16
|
326,24
|
| 21/11/2024 |
142.853 |
1,52%
|
315,45
|
314,97
|
323,34
|
320,41
|
| 20/11/2024 |
107.334 |
-0,42%
|
319,84
|
315,05
|
322,145
|
315,62
|
| 19/11/2024 |
128.707 |
-2,02%
|
326,73
|
316,91
|
327,62
|
316,95
|
| 18/11/2024 |
100.705 |
-0,74%
|
326,99
|
323,30
|
327,894
|
323,47
|
| 15/11/2024 |
126.107 |
-1,14%
|
332,82
|
325,65
|
335,31
|
325,87
|
| 14/11/2024 |
130.146 |
-0,32%
|
333,36
|
328,39
|
337,96
|
329,63
|
| 13/11/2024 |
178.189 |
-0,36%
|
331,13
|
328,925
|
337,97
|
330,70
|
| 12/11/2024 |
150.749 |
-0,47%
|
334,10
|
328,23
|
334,66
|
331,88
|
| 11/11/2024 |
92.944 |
0,99%
|
332,15
|
329,315
|
334,8588
|
333,45
|
| 08/11/2024 |
95.284 |
1,80%
|
322,37
|
317,50
|
330,65
|
330,19
|
| 07/11/2024 |
153.427 |
1,23%
|
324,36
|
317,028
|
331,895
|
324,35
|
| 06/11/2024 |
224.779 |
1,93%
|
336,78
|
307,98
|
336,78
|
320,41
|
| 05/11/2024 |
67.936 |
%
|
306,05
|
304,4942
|
309,7999
|
308,06
|
| 04/11/2024 |
67.563 |
%
|
306,05
|
304,4942
|
309,7999
|
307,00
|
| 01/11/2024 |
89.453 |
%
|
302,00
|
302,00
|
306,56
|
306,39
|
| 31/10/2024 |
88.684 |
%
|
300,855
|
296,35
|
302,2399
|
300,69
|
| 30/10/2024 |
228.132 |
%
|
302,19
|
300,2501
|
304,99
|
301,90
|
| 29/10/2024 |
124.754 |
%
|
300,79
|
300,49
|
303,62
|
303,54
|
| 28/10/2024 |
115.744 |
%
|
305,715
|
304,0915
|
307,49
|
306,02
|
| 25/10/2024 |
121.098 |
%
|
302,84
|
293,35
|
299,16
|
298,97
|
| 24/10/2024 |
120.801 |
%
|
295,13
|
293,35
|
299,11
|
298,97
|
| 23/10/2024 |
92.190 |
%
|
296,15
|
293,09
|
297,525
|
296,40
|
| 22/10/2024 |
85.289 |
%
|
299,96
|
295,01
|
300,00
|
295,30
|
| 21/10/2024 |
96.104 |
%
|
306,49
|
302,29
|
308,33
|
302,63
|
| 18/10/2024 |
94.873 |
%
|
306,84
|
306,94
|
309,114
|
307,55
|
| 17/10/2024 |
128.622 |
%
|
307,26
|
304,115
|
308,45
|
306,58
|
| 16/10/2024 |
107.772 |
%
|
308,11
|
305,00
|
309,65
|
305,00
|
| 15/10/2024 |
138.502 |
%
|
309,27
|
307,415
|
309,715
|
308,87
|
| 14/10/2024 |
137.882 |
%
|
308,09
|
307,415
|
309,715
|
308,87
|
| 11/10/2024 |
123.038 |
%
|
302,14
|
297,69
|
300,44
|
299,80
|
| 10/10/2024 |
119.151 |
%
|
301,53
|
302,85
|
306,90
|
305,11
|
| 09/10/2024 |
118.323 |
%
|
307,92
|
302,85
|
306,90
|
305,11
|
| 08/10/2024 |
118.766 |
%
|
307,92
|
303,09
|
307,53
|
305,43
|
| 07/10/2024 |
159.961 |
%
|
301,65
|
303,365
|
310,96
|
307,92
|
| 04/10/2024 |
147.019 |
%
|
301,65
|
300,62
|
307,005
|
306,83
|
| 03/10/2024 |
119.060 |
%
|
295,72
|
295,34
|
300,38
|
298,03
|
| 02/10/2024 |
319.876 |
%
|
299,00
|
295,11
|
302,87
|
300,20
|
| 01/10/2024 |
537.259 |
%
|
292,03
|
285,00
|
303,04
|
299,35
|
| 30/09/2024 |
172.658 |
%
|
270,25
|
266,84
|
275,95
|
275,39
|
| 27/09/2024 |
147.646 |
%
|
270,69
|
270,08
|
275,625
|
270,00
|
| 26/09/2024 |
125.863 |
%
|
271,78
|
267,025
|
273,76
|
269,74
|
| 25/09/2024 |
83.002 |
%
|
271,78
|
270,525
|
274,115
|
272,62
|
| 24/09/2024 |
82.877 |
%
|
274,52
|
270,525
|
274,115
|
272,62
|
| 23/09/2024 |
88.237 |
%
|
272,60
|
269,715
|
274,84
|
271,70
|
| 20/09/2024 |
124.114 |
%
|
271,79
|
268,00
|
273,00
|
271,99
|
| 19/09/2024 |
119.004 |
%
|
275,94
|
263,285
|
272,44
|
267,91
|
| 18/09/2024 |
96.212 |
%
|
263,09
|
262,93
|
267,87
|
264,93
|
| 17/09/2024 |
81.079 |
%
|
264,22
|
260,165
|
264,14
|
263,00
|
| 16/09/2024 |
59.584 |
%
|
260,00
|
261,05
|
264,14
|
262,54
|
| 13/09/2024 |
70.481 |
%
|
255,85
|
247,84
|
255,875
|
255,0007
|
| 12/09/2024 |
70.428 |
%
|
249,98
|
248,59
|
255,875
|
254,33
|
| 11/09/2024 |
108.763 |
%
|
250,35
|
245,65
|
250,575
|
248,05
|
| 10/09/2024 |
134.847 |
%
|
250,35
|
244,64
|
250,07
|
248,51
|
| 09/09/2024 |
134.729 |
%
|
245,70
|
244,64
|
250,07
|
248,51
|
| 06/09/2024 |
70.797 |
%
|
246,325
|
240,11
|
247,57
|
240,78
|
| 05/09/2024 |
74.093 |
%
|
246,325
|
243,61
|
247,81
|
247,00
|
| 04/09/2024 |
122.291 |
%
|
246,71
|
244,56
|
252,81
|
246,09
|
| 03/09/2024 |
116.879 |
%
|
251,15
|
244,56
|
252,81
|
246,06
|
| 30/08/2024 |
82.123 |
%
|
252,25
|
248,93
|
255,24
|
249,84
|
| 29/08/2024 |
77.169 |
%
|
251,74
|
248,93
|
255,24
|
249,84
|
| 28/08/2024 |
121.720 |
%
|
252,71
|
249,075
|
253,71
|
250,64
|
| 27/08/2024 |
106.509 |
%
|
252,59
|
251,71
|
256,64
|
253,75
|
| 26/08/2024 |
105.596 |
%
|
251,80
|
251,71
|
256,64
|
253,75
|
| 23/08/2024 |
86.919 |
%
|
245,09
|
240,335
|
244,23
|
243,17
|
| 22/08/2024 |
61.001 |
%
|
244,05
|
239,88
|
244,125
|
243,12
|
| 21/08/2024 |
110.085 |
%
|
239,06
|
238,03
|
240,73
|
239,50
|
| 20/08/2024 |
109.062 |
%
|
238,73
|
238,03
|
240,73
|
239,50
|
| 19/08/2024 |
78.413 |
%
|
236,24
|
236,98
|
240,05
|
240,12
|
| 16/08/2024 |
58.729 |
%
|
234,955
|
233,71
|
237,54
|
236,19
|
| 15/08/2024 |
55.933 |
%
|
236,92
|
235,92
|
237,54
|
236,19
|
| 14/08/2024 |
102.536 |
%
|
235,12
|
226,85
|
232,95
|
232,41
|
| 13/08/2024 |
49.701 |
%
|
228,19
|
225,25
|
227,99
|
226,14
|
| 12/08/2024 |
48.819 |
%
|
228,88
|
225,25
|
227,99
|
226,14
|
| 09/08/2024 |
58.388 |
%
|
226,33
|
225,32
|
229,25
|
228,35
|
| 08/08/2024 |
75.993 |
%
|
226,74
|
221,75
|
228,81
|
222,88
|
| 07/08/2024 |
82.846 |
%
|
227,725
|
224,41
|
228,20
|
224,48
|
| 06/08/2024 |
82.204 |
%
|
222,75
|
224,41
|
228,20
|
224,48
|
| 05/08/2024 |
104.636 |
%
|
219,31
|
217,64
|
227,03
|
223,64
|
