Alexander & Baldwin Inc (REIT) (ALEX)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 20/05/2024 |
0 |
-0,76%
|
17,14
|
16,91
|
17,14
|
17,00
|
| 17/05/2024 |
75.917 |
-0,76%
|
17,14
|
16,91
|
17,14
|
17,00
|
| 16/05/2024 |
73.746 |
0,47%
|
17,03
|
17,04
|
17,15
|
17,13
|
| 15/05/2024 |
73.492 |
1,16%
|
17,00
|
16,97
|
17,10
|
17,055
|
| 14/05/2024 |
48.113 |
-0,30%
|
17,00
|
16,7716
|
16,95
|
16,86
|
| 13/05/2024 |
63.266 |
0,84%
|
16,88
|
16,78
|
16,925
|
16,91
|
| 10/05/2024 |
68.797 |
-0,95%
|
16,95
|
16,64
|
16,99
|
16,77
|
| 09/05/2024 |
109.544 |
1,26%
|
16,815
|
16,76
|
16,96
|
16,93
|
| 08/05/2024 |
152.661 |
0,60%
|
16,47
|
16,48
|
16,79
|
16,72
|
| 07/05/2024 |
65.183 |
0,18%
|
16,65
|
16,60
|
16,7799
|
16,62
|
| 06/05/2024 |
89.757 |
0,85%
|
16,57
|
16,51
|
16,65
|
16,59
|
| 03/05/2024 |
79.075 |
-0,18%
|
16,70
|
16,33
|
16,70
|
16,45
|
| 02/05/2024 |
94.231 |
0,06%
|
16,58
|
16,44
|
16,62
|
16,48
|
| 01/05/2024 |
72.786 |
0,00%
|
16,57
|
16,42
|
16,69
|
16,47
|
| 30/04/2024 |
75.417 |
0,00%
|
16,295
|
16,31
|
16,575
|
16,47
|
| 29/04/2024 |
131.915 |
1,73%
|
16,285
|
16,285
|
16,52
|
16,47
|
| 26/04/2024 |
123.964 |
2,27%
|
16,19
|
16,185
|
16,46
|
16,19
|
| 25/04/2024 |
65.063 |
-1,06%
|
15,90
|
15,80
|
15,945
|
15,83
|
| 24/04/2024 |
100.039 |
-1,84%
|
16,14
|
15,98
|
16,13
|
16,00
|
| 23/04/2024 |
92.843 |
1,05%
|
16,14
|
16,16
|
16,39
|
16,30
|
| 22/04/2024 |
95.409 |
0,25%
|
16,09
|
16,0078
|
16,24
|
16,13
|
| 19/04/2024 |
94.702 |
2,09%
|
15,80
|
15,87
|
16,10
|
16,09
|
| 18/04/2024 |
70.806 |
0,77%
|
15,64
|
15,63
|
15,87
|
15,76
|
| 17/04/2024 |
112.683 |
-0,26%
|
15,76
|
15,53
|
15,78
|
15,64
|
| 16/04/2024 |
58.715 |
-1,75%
|
15,795
|
15,62
|
15,833
|
15,68
|
| 15/04/2024 |
148.671 |
-0,39%
|
16,15
|
15,88
|
16,12
|
15,9881
|
| 12/04/2024 |
80.486 |
-0,74%
|
16,15
|
15,98
|
16,18
|
16,05
|
| 11/04/2024 |
100.825 |
1,44%
|
16,03
|
15,92
|
16,18
|
16,17
|
| 10/04/2024 |
157.310 |
-3,16%
|
15,94
|
15,75
|
16,01
|
15,94
|
| 09/04/2024 |
66.760 |
2,43%
|
16,11
|
16,08
|
16,416
|
16,46
|
| 08/04/2024 |
79.583 |
0,82%
|
16,035
|
16,025
|
16,115
|
16,07
|
| 05/04/2024 |
69.353 |
0,25%
|
15,935
|
15,86
|
15,995
|
15,94
|
| 04/04/2024 |
76.036 |
-0,87%
|
16,21
|
15,90
|
16,21
|
15,90
|
| 03/04/2024 |
62.385 |
0,13%
|
16,00
|
15,92
|
16,07
|
16,04
|
| 02/04/2024 |
144.810 |
-1,11%
|
16,46
|
15,82
|
16,11
|
16,02
|
| 01/04/2024 |
66.930 |
-1,64%
|
16,46
|
16,20
|
16,39
|
16,20
|
| 28/03/2024 |
144.147 |
0,92%
|
16,38
|
16,32
|
16,49
|
16,47
|
| 27/03/2024 |
108.689 |
2,38%
|
16,17
|
16,15
|
16,315
|
16,32
|
| 26/03/2024 |
342.249 |
-0,38%
|
16,08
|
15,84
|
16,08
|
15,94
|
| 25/03/2024 |
73.274 |
-0,74%
|
16,30
|
16,0009
|
16,28
|
16,00
|
| 22/03/2024 |
82.866 |
-2,72%
|
16,59
|
16,09
|
16,53
|
16,12
|
| 21/03/2024 |
410.940 |
0,67%
|
16,57
|
16,46
|
16,73
|
16,57
|
| 20/03/2024 |
117.421 |
1,73%
|
15,99
|
16,05
|
16,465
|
16,46
|
| 19/03/2024 |
94.220 |
0,44%
|
16,03
|
16,06
|
16,255
|
16,18
|
| 18/03/2024 |
115.885 |
0,94%
|
15,86
|
15,86
|
16,165
|
16,11
|
| 15/03/2024 |
130.069 |
0,25%
|
15,96
|
15,78
|
16,03
|
15,96
|
| 14/03/2024 |
311.790 |
-2,08%
|
16,44
|
15,835
|
16,04
|
15,92
|
| 13/03/2024 |
102.597 |
0,06%
|
16,44
|
16,405
|
16,57
|
16,48
|
| 12/03/2024 |
132.024 |
-0,72%
|
16,485
|
16,36
|
16,54
|
16,47
|
| 11/03/2024 |
140.804 |
-0,60%
|
16,55
|
16,48
|
16,71
|
16,59
|
| 08/03/2024 |
94.071 |
0,24%
|
16,86
|
16,66
|
16,89
|
16,69
|
| 07/03/2024 |
66.670 |
-0,54%
|
16,84
|
16,60
|
16,85
|
16,65
|
| 06/03/2024 |
69.443 |
0,18%
|
16,87
|
16,77
|
16,89
|
16,74
|
| 05/03/2024 |
119.040 |
0,18%
|
16,67
|
16,58
|
16,89
|
16,71
|
| 04/03/2024 |
91.060 |
0,06%
|
16,59
|
16,52
|
16,67
|
16,68
|
| 01/03/2024 |
467.944 |
2,52%
|
16,25
|
16,231
|
16,82
|
16,67
|
| 29/02/2024 |
441.492 |
-2,81%
|
16,88
|
15,855
|
16,6737
|
16,26
|
| 28/02/2024 |
153.499 |
-1,41%
|
16,92
|
16,72
|
17,09
|
16,73
|
| 27/02/2024 |
91.898 |
-0,24%
|
17,10
|
16,97
|
17,135
|
16,97
|
| 26/02/2024 |
121.097 |
-0,12%
|
17,01
|
16,91
|
17,11
|
17,01
|
| 23/02/2024 |
49.804 |
-0,99%
|
17,13
|
17,05
|
17,255
|
17,03
|
| 22/02/2024 |
65.637 |
-0,23%
|
17,16
|
17,01
|
17,22
|
17,20
|
| 21/02/2024 |
66.155 |
-0,40%
|
17,225
|
17,175
|
17,435
|
17,24
|
| 20/02/2024 |
40.447 |
-0,23%
|
17,25
|
17,255
|
17,39
|
17,31
|
| 19/02/2024 |
62.234 |
-0,86%
|
17,29
|
17,232
|
17,52
|
17,35
|
| 16/02/2024 |
62.234 |
-0,86%
|
17,29
|
17,232
|
17,52
|
17,35
|
| 15/02/2024 |
84.379 |
2,64%
|
17,31
|
17,28
|
17,50
|
17,50
|
| 14/02/2024 |
48.677 |
0,00%
|
17,14
|
16,90
|
17,20
|
17,05
|
| 13/02/2024 |
97.393 |
-2,52%
|
16,94
|
16,80
|
17,20
|
17,05
|
| 12/02/2024 |
71.168 |
1,86%
|
17,46
|
17,31
|
17,605
|
17,49
|
| 09/02/2024 |
186.840 |
-0,23%
|
17,20
|
16,95
|
17,26
|
17,17
|
| 08/02/2024 |
128.983 |
0,88%
|
17,01
|
16,99
|
17,21
|
17,21
|
| 07/02/2024 |
52.811 |
-0,35%
|
17,01
|
17,005
|
17,17
|
17,06
|
| 06/02/2024 |
126.047 |
0,53%
|
17,02
|
16,798
|
17,26
|
17,12
|
| 05/02/2024 |
69.657 |
-0,64%
|
17,15
|
16,798
|
17,185
|
17,03
|
| 02/02/2024 |
75.649 |
-1,66%
|
17,15
|
16,97
|
17,29
|
17,14
|
| 01/02/2024 |
115.190 |
0,64%
|
17,30
|
17,055
|
17,455
|
17,43
|
| 31/01/2024 |
76.990 |
-2,04%
|
17,58
|
17,31
|
17,77
|
17,32
|
| 30/01/2024 |
50.956 |
-0,67%
|
17,70
|
17,61
|
17,82
|
17,68
|
| 29/01/2024 |
91.883 |
0,40%
|
17,965
|
17,645
|
17,84
|
17,80
|
| 26/01/2024 |
56.490 |
-1,01%
|
17,965
|
17,74
|
18,04
|
17,73
|
| 25/01/2024 |
83.742 |
0,68%
|
18,05
|
17,82
|
18,105
|
17,91
|
| 24/01/2024 |
43.538 |
-0,78%
|
18,035
|
17,725
|
18,04
|
17,79
|
| 23/01/2024 |
91.925 |
-0,72%
|
18,03
|
17,816
|
18,24
|
17,93
|
| 22/01/2024 |
78.376 |
1,69%
|
18,03
|
17,95
|
18,12
|
18,06
|
| 19/01/2024 |
38.991 |
0,85%
|
17,57
|
17,54
|
17,845
|
17,76
|
| 18/01/2024 |
56.149 |
0,11%
|
17,57
|
17,50
|
17,685
|
17,61
|
| 17/01/2024 |
94.825 |
-1,46%
|
17,51
|
17,365
|
17,78
|
17,59
|
| 16/01/2024 |
62.772 |
-1,65%
|
17,94
|
17,805
|
17,95
|
17,85
|
| 15/01/2024 |
47.433 |
-0,49%
|
18,42
|
18,15
|
18,46
|
18,15
|
| 12/01/2024 |
47.433 |
-0,49%
|
18,42
|
18,15
|
18,46
|
18,15
|
| 11/01/2024 |
58.203 |
-0,22%
|
18,165
|
18,005
|
18,29
|
18,24
|
| 10/01/2024 |
43.232 |
0,50%
|
18,15
|
18,12
|
18,30
|
18,28
|
| 09/01/2024 |
55.964 |
-1,57%
|
18,16
|
18,12
|
18,275
|
18,19
|
| 08/01/2024 |
116.825 |
1,04%
|
18,31
|
18,11
|
18,519
|
18,48
|
| 05/01/2024 |
109.892 |
-1,19%
|
18,24
|
18,24
|
18,665
|
18,29
|
| 04/01/2024 |
80.836 |
-0,91%
|
18,75
|
18,51
|
18,87
|
18,51
|
| 03/01/2024 |
74.590 |
-2,15%
|
18,72
|
18,655
|
19,004
|
18,68
|
| 02/01/2024 |
339.604 |
0,37%
|
18,85
|
18,86
|
19,14
|
19,09
|
| 29/12/2023 |
66.550 |
-0,99%
|
19,07
|
19,035
|
19,21
|
19,02
|
Por favor leia o