AECOM (ACM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	0,01%	89,57	89,31	90,08	89,62
17/05/2024	221.186	0,01%	89,57	89,31	90,08	89,62
16/05/2024	365.107	-1,63%	92,03	89,49	90,94	89,61
15/05/2024	291.826	-0,39%	92,03	91,04	92,33	91,08
14/05/2024	356.750	-0,61%	93,35	91,10	92,585	91,44
13/05/2024	194.101	-1,13%	93,35	91,78	93,335	92,00
10/05/2024	354.548	0,38%	93,56	93,00	94,40	93,05
09/05/2024	362.881	0,47%	92,75	91,75	93,355	92,70
08/05/2024	302.090	-0,93%	95,95	91,805	94,37	92,27
07/05/2024	895.414	-3,27%	95,93	91,26	96,90	93,14
06/05/2024	400.788	1,66%	95,93	95,89	97,075	96,29
03/05/2024	229.188	0,52%	95,22	94,19	95,33	94,72
02/05/2024	202.173	1,42%	92,86	92,395	94,23	94,23
01/05/2024	165.417	0,60%	93,76	92,04	93,94	92,91
30/04/2024	194.008	-1,72%	93,76	92,34	94,34	92,36
29/04/2024	256.126	-0,07%	94,50	93,68	95,41	93,98
26/04/2024	180.912	0,49%	93,38	93,36	94,62	94,05
25/04/2024	175.447	-0,45%	93,16	92,76	94,05	93,59
24/04/2024	189.521	0,14%	93,60	93,52	94,655	94,01
23/04/2024	192.176	1,57%	93,00	92,57	94,64	93,88
22/04/2024	174.029	-0,75%	94,17	92,64	94,17	92,65
19/04/2024	201.160	0,12%	93,29	92,76	93,66	93,35
18/04/2024	241.320	0,77%	92,95	92,625	94,04	93,24
17/04/2024	265.045	-1,48%	94,16	92,21	94,31	92,53
16/04/2024	250.545	0,25%	95,28	92,5801	94,29	93,92
15/04/2024	509.881	0,09%	95,28	93,12	95,012	93,69
12/04/2024	150.804	-1,98%	95,04	93,2295	95,365	93,61
11/04/2024	155.141	0,56%	94,96	94,26	95,93	95,50
10/04/2024	161.136	-1,22%	98,15	94,26	96,09	94,97
09/04/2024	229.469	-1,61%	98,15	95,94	98,19	96,14
08/04/2024	191.748	0,33%	98,05	97,35	98,15	97,71
05/04/2024	230.355	0,33%	97,085	96,855	97,80	97,39
04/04/2024	275.404	-0,73%	98,21	96,555	98,65	97,07
03/04/2024	267.293	0,80%	96,78	96,69	97,96	97,78
02/04/2024	202.759	-0,76%	96,78	96,5365	97,30	97,00
01/04/2024	234.984	-0,35%	97,84	97,22	98,69	97,74
28/03/2024	351.817	0,79%	97,56	97,09	98,70	98,08
27/03/2024	223.839	0,47%	97,56	96,57	97,625	97,31
26/03/2024	313.304	1,05%	96,48	96,20	97,355	96,86
25/03/2024	738.363	-1,80%	97,80	95,40	97,9699	95,85
22/03/2024	260.506	-0,80%	98,37	97,225	98,64	97,61
21/03/2024	651.512	2,92%	96,65	96,2205	98,465	98,40
20/03/2024	688.257	2,08%	93,80	93,735	95,93	95,61
19/03/2024	447.883	2,26%	91,59	91,30	93,775	93,66
18/03/2024	333.368	0,01%	90,88	91,29	92,57	91,59
15/03/2024	328.330	0,80%	90,88	90,37	91,90	91,58
14/03/2024	269.755	-0,65%	91,69	90,11	92,28	90,85
13/03/2024	195.708	-0,49%	91,40	91,19	92,19	91,44
12/03/2024	255.732	0,59%	91,40	90,97	91,975	91,89
11/03/2024	219.218	-0,41%	90,87	89,96	91,545	91,35
08/03/2024	381.429	1,24%	90,87	91,06	91,92	91,73
07/03/2024	325.044	1,31%	89,67	89,6175	91,09	90,61
06/03/2024	262.744	0,98%	89,23	88,96	89,88	89,44
05/03/2024	289.222	-1,38%	89,33	88,28	89,828	88,57
04/03/2024	198.986	0,48%	89,54	89,165	89,925	89,81
01/03/2024	266.867	0,62%	89,12	88,74	89,65	89,38
29/02/2024	435.483	-0,43%	89,65	88,47	90,04	88,83
28/02/2024	244.797	-0,21%	90,05	89,00	89,94	89,21
27/02/2024	218.736	-0,08%	90,05	89,09	90,00	89,40
26/02/2024	154.416	-0,07%	89,58	89,056	90,23	89,47
23/02/2024	274.003	0,34%	89,25	88,31	89,71	89,53
22/02/2024	176.049	1,27%	89,74	88,3848	89,8199	89,23
21/02/2024	241.384	0,30%	88,31	87,46	88,43	88,11
20/02/2024	338.538	-1,50%	88,31	87,12	88,49	87,85
19/02/2024	191.626	-1,67%	90,67	89,16	90,825	89,19
16/02/2024	191.626	-1,67%	90,67	89,16	90,825	89,19
15/02/2024	238.803	0,96%	90,03	90,13	90,95	90,70
14/02/2024	192.619	1,16%	89,52	88,925	89,84	89,84
13/02/2024	315.785	-1,51%	88,90	88,375	90,44	88,81
12/02/2024	331.085	0,70%	89,94	89,4104	90,25	90,17
09/02/2024	274.160	1,19%	88,75	88,565	89,54	89,54
08/02/2024	444.795	1,33%	87,73	87,26	88,86	88,49
07/02/2024	521.405	-1,42%	89,07	86,77	89,235	87,33
06/02/2024	731.822	-0,18%	89,59	85,472	89,97	88,59
05/02/2024	415.626	-1,65%	88,93	88,07	89,5499	88,75
02/02/2024	588.815	0,57%	89,01	88,7475	90,94	90,24
01/02/2024	1.345.238	1,75%	89,00	88,14	89,9736	89,73
31/01/2024	279.424	-1,68%	89,53	88,14	89,8225	88,19
30/01/2024	407.792	0,09%	89,25	88,66	89,92	89,70
29/01/2024	254.983	0,29%	89,15	88,85	89,775	89,62
26/01/2024	182.591	0,69%	89,15	88,835	89,4999	89,36
25/01/2024	215.946	0,66%	89,15	88,251	89,4381	88,75
24/01/2024	281.613	-0,10%	88,80	87,785	89,1637	88,17
23/01/2024	300.343	-0,59%	89,28	87,425	89,24	88,26
22/01/2024	175.963	0,32%	88,54	88,415	89,11	88,78
19/01/2024	550.552	0,06%	88,54	87,61	88,86	88,50
18/01/2024	177.616	1,19%	87,93	87,84	88,93	88,45
17/01/2024	215.103	-1,60%	88,075	87,40	88,7199	87,41
16/01/2024	444.081	-1,86%	89,73	88,61	90,07	88,83
15/01/2024	391.005	1,06%	90,14	89,61	90,65	90,51
12/01/2024	391.005	1,06%	90,14	89,61	90,65	90,51
11/01/2024	626.504	0,26%	88,52	88,45	89,66	89,56
10/01/2024	406.708	1,11%	88,72	87,89	89,345	89,33
09/01/2024	507.860	-0,80%	88,61	87,24	89,03	88,35
08/01/2024	287.127	0,38%	88,61	88,18	89,03	89,06
05/01/2024	615.092	-0,08%	88,65	88,14	89,90	88,72
04/01/2024	157.270	-0,43%	89,255	88,665	89,525	88,79
03/01/2024	197.023	-2,40%	90,49	88,99	90,50	89,17
02/01/2024	197.251	-0,92%	91,63	91,075	92,57	91,58
29/12/2023	120.298	-0,52%	93,08	92,25	93,10	92,43