Allegheny Technologies Inc (ATI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/08/2026 |
614 584 |
-2,30%
|
225,84
|
224,35
|
226,8033
|
226,46
|
| 17/08/2026 |
477 803 |
1,44%
|
231,00
|
228,02
|
232,86
|
228,54
|
| 14/08/2026 |
602 126 |
0,56%
|
230,49
|
224,01
|
230,49
|
228,48
|
| 13/08/2026 |
542 057 |
-1,39%
|
233,02
|
225,70
|
235,00
|
227,22
|
| 12/08/2026 |
660 692 |
-0,03%
|
236,40
|
229,63
|
243,5694
|
230,43
|
| 11/08/2026 |
857 706 |
0,88%
|
228,20
|
226,00
|
232,37
|
230,08
|
| 10/08/2026 |
615 109 |
0,08%
|
229,00
|
227,01
|
239,23
|
228,19
|
| 07/08/2026 |
925 403 |
2,10%
|
226,75
|
221,83
|
230,35
|
227,92
|
| 06/08/2026 |
1 646 283 |
8,04%
|
218,38
|
218,38
|
236,98
|
223,43
|
| 05/08/2026 |
1 618 729 |
2,53%
|
203,20
|
202,69
|
208,5699
|
205,11
|
| 04/08/2026 |
670 207 |
3,86%
|
196,1375
|
194,78
|
201,385
|
200,15
|
| 03/08/2026 |
484 053 |
3,03%
|
187,45
|
183,54
|
193,49
|
193,12
|
| 31/07/2026 |
397 053 |
3,05%
|
181,403
|
187,00
|
190,48
|
187,44
|
| 30/07/2026 |
867 523 |
2,30%
|
175,46
|
175,00
|
184,59
|
181,90
|
| 29/07/2026 |
1 128 935 |
-4,79%
|
188,40
|
174,77
|
188,40
|
177,92
|
| 28/07/2026 |
661 279 |
-2,80%
|
191,98
|
183,0474
|
191,98
|
186,99
|
| 27/07/2026 |
705 257 |
-2,62%
|
201,50
|
187,225
|
201,50
|
192,64
|
| 24/07/2026 |
646 268 |
-1,10%
|
200,11
|
196,725
|
204,2999
|
197,80
|
| 23/07/2026 |
629 118 |
2,20%
|
191,00
|
191,00
|
199,96
|
199,84
|
| 22/07/2026 |
517 619 |
-0,82%
|
194,50
|
194,001
|
198,88
|
195,59
|
| 21/07/2026 |
770 358 |
5,98%
|
184,60
|
184,60
|
197,49
|
197,21
|
| 20/07/2026 |
719 194 |
0,05%
|
186,17
|
184,24
|
190,425
|
186,24
|
| 17/07/2026 |
657 794 |
0,25%
|
184,09
|
176,54
|
188,34
|
186,17
|
| 16/07/2026 |
809 496 |
-4,26%
|
193,50
|
182,59
|
193,50
|
185,51
|
| 15/07/2026 |
835 597 |
2,19%
|
190,70
|
188,13
|
194,01
|
193,59
|
| 14/07/2026 |
839 837 |
3,10%
|
189,85
|
186,525
|
195,00
|
189,44
|
| 13/07/2026 |
473 480 |
-1,79%
|
187,40
|
183,05
|
187,52
|
183,75
|
| 10/07/2026 |
298 520 |
-0,70%
|
184,00
|
183,28
|
188,49
|
187,04
|
| 09/07/2026 |
338 438 |
1,50%
|
187,00
|
184,03
|
191,70
|
188,36
|
| 08/07/2026 |
568 290 |
1,30%
|
184,62
|
179,06
|
185,825
|
185,60
|
| 07/07/2026 |
871 886 |
-4,68%
|
187,00
|
178,71
|
192,00
|
183,26
|
| 06/07/2026 |
455 592 |
2,03%
|
189,00
|
189,00
|
194,395
|
192,06
|
| 02/07/2026 |
557 549 |
-2,14%
|
192,0278
|
184,50
|
195,635
|
188,10
|
| 01/07/2026 |
639 398 |
-2,44%
|
196,00
|
191,09
|
196,55
|
192,17
|
| 30/06/2026 |
639 385 |
-0,31%
|
198,00
|
194,67
|
200,76
|
197,10
|
| 29/06/2026 |
651 788 |
0,06%
|
199,23
|
194,57
|
199,95
|
197,71
|
| 26/06/2026 |
649 945 |
-1,20%
|
197,23
|
193,2917
|
198,95
|
197,40
|
| 25/06/2026 |
804 998 |
1,02%
|
199,50
|
197,19
|
204,495
|
199,50
|
| 24/06/2026 |
916 875 |
-1,08%
|
201,8618
|
195,495
|
202,50
|
197,59
|
| 23/06/2026 |
742 200 |
-2,16%
|
196,22
|
163,78
|
204,58
|
199,60
|
| 18/06/2026 |
1 012 563 |
2,29%
|
198,10
|
196,37
|
211,99
|
204,09
|
| 17/06/2026 |
696 155 |
0,21%
|
198,4477
|
195,0001
|
201,54
|
196,86
|
| 16/06/2026 |
641 960 |
-0,06%
|
195,2432
|
194,705
|
198,97
|
196,31
|
| 15/06/2026 |
959 634 |
-1,60%
|
201,00
|
195,035
|
202,805
|
195,81
|
| 12/06/2026 |
1 559 066 |
-0,51%
|
203,63
|
194,50
|
203,63
|
198,48
|
| 11/06/2026 |
1 571 813 |
8,55%
|
183,115
|
183,115
|
199,50
|
199,50
|
| 10/06/2026 |
969 873 |
-1,83%
|
187,03
|
182,64
|
190,33
|
183,37
|
| 09/06/2026 |
1 012 221 |
3,63%
|
182,78
|
177,4201
|
189,70
|
187,13
|
| 08/06/2026 |
412 862 |
1,60%
|
179,70
|
176,54
|
180,97
|
180,14
|
| 05/06/2026 |
597 235 |
-2,02%
|
178,75
|
175,805
|
182,50
|
177,47
|
| 04/06/2026 |
534 707 |
0,65%
|
179,47
|
176,47
|
182,34
|
181,10
|
| 03/06/2026 |
731 549 |
1,07%
|
177,94
|
174,95
|
181,86
|
179,94
|
| 02/06/2026 |
798 572 |
-0,41%
|
179,25
|
176,53
|
183,5995
|
178,48
|
| 01/06/2026 |
1 003 251 |
2,18%
|
178,00
|
171,25
|
181,0199
|
178,98
|
| 29/05/2026 |
1 467 366 |
2,97%
|
170,69
|
170,51
|
177,27
|
175,16
|
| 28/05/2026 |
477 985 |
0,41%
|
169,96
|
167,26
|
170,93
|
170,53
|
| 27/05/2026 |
773 360 |
0,64%
|
170,822
|
165,0001
|
171,24
|
169,84
|
| 26/05/2026 |
877 760 |
3,99%
|
164,151
|
164,00
|
169,70
|
168,76
|
| 22/05/2026 |
975 331 |
1,17%
|
161,27
|
158,97
|
164,37
|
162,29
|
| 21/05/2026 |
792 449 |
4,35%
|
153,16
|
150,00
|
161,43
|
160,41
|
| 20/05/2026 |
804 099 |
2,19%
|
151,91
|
151,11
|
155,07
|
153,73
|
| 19/05/2026 |
736 472 |
0,56%
|
149,04
|
146,34
|
151,93
|
150,44
|
| 18/05/2026 |
807 429 |
-2,98%
|
155,40
|
148,86
|
157,03
|
149,62
|
| 15/05/2026 |
405 927 |
-4,14%
|
157,492
|
154,22
|
160,69
|
154,22
|
| 14/05/2026 |
584 513 |
-1,37%
|
166,00
|
162,39
|
167,7499
|
162,57
|
| 13/05/2026 |
947 540 |
2,37%
|
157,50
|
157,50
|
166,96
|
164,83
|
| 12/05/2026 |
600 530 |
-0,04%
|
157,7247
|
156,7995
|
162,40
|
161,01
|
| 11/05/2026 |
760 033 |
1,75%
|
155,925
|
153,025
|
161,44
|
161,16
|
| 08/05/2026 |
1 363 458 |
-2,63%
|
165,60
|
156,64
|
165,60
|
158,39
|
| 07/05/2026 |
1 953 371 |
-1,46%
|
169,00
|
161,46
|
171,45
|
162,66
|
| 06/05/2026 |
1 304 961 |
6,33%
|
158,93
|
158,93
|
165,23
|
165,08
|
| 05/05/2026 |
687 044 |
0,95%
|
154,20
|
153,00
|
157,00
|
155,35
|
| 04/05/2026 |
649 080 |
-0,93%
|
155,74
|
152,37
|
155,74
|
153,89
|
| 01/05/2026 |
795 405 |
-0,13%
|
155,86
|
151,77
|
158,31
|
155,26
|
| 30/04/2026 |
1 014 561 |
6,31%
|
146,00
|
145,00
|
155,71
|
155,46
|
| 29/04/2026 |
1 584 026 |
-3,61%
|
154,723
|
142,35
|
155,25
|
146,23
|
| 28/04/2026 |
664 198 |
-1,14%
|
152,71
|
149,6901
|
154,8499
|
151,70
|
| 27/04/2026 |
70 864 |
-1,85%
|
154,88
|
149,505
|
154,99
|
153,45
|
| 24/04/2026 |
1 150 667 |
0,14%
|
154,98
|
149,72
|
155,37
|
154,26
|
| 23/04/2026 |
1 551 057 |
0,49%
|
152,00
|
149,84
|
157,55
|
154,05
|
| 22/04/2026 |
1 314 118 |
-3,56%
|
161,56
|
148,04
|
161,88
|
153,30
|
| 21/04/2026 |
974 900 |
-3,12%
|
167,00
|
157,58
|
167,00
|
158,95
|
| 20/04/2026 |
531 721 |
-0,36%
|
164,45
|
160,00
|
164,70
|
164,06
|
| 17/04/2026 |
977 036 |
5,67%
|
160,50
|
160,00
|
165,025
|
164,66
|
| 16/04/2026 |
776 345 |
-0,54%
|
157,00
|
154,385
|
158,52
|
155,83
|
| 15/04/2026 |
1 046 363 |
-3,80%
|
163,97
|
156,675
|
163,97
|
156,83
|
| 14/04/2026 |
485 189 |
-0,46%
|
165,40
|
162,57
|
165,40
|
163,03
|
| 13/04/2026 |
471 635 |
0,97%
|
161,49
|
160,64
|
164,23
|
163,78
|
| 10/04/2026 |
659 958 |
1,62%
|
161,96
|
158,02
|
162,23
|
162,21
|
| 09/04/2026 |
981 550 |
2,06%
|
154,62
|
154,62
|
163,30
|
159,63
|
| 08/04/2026 |
1 144 252 |
6,19%
|
154,60
|
154,60
|
159,46
|
156,39
|
| 07/04/2026 |
494 911 |
-0,46%
|
147,66
|
145,99
|
149,61
|
147,28
|
| 06/04/2026 |
460 778 |
0,91%
|
146,20
|
145,75
|
149,045
|
147,96
|
| 02/04/2026 |
1 167 050 |
-3,06%
|
144,35
|
144,35
|
152,20
|
146,63
|
| 01/04/2026 |
1 858 757 |
3,98%
|
149,31
|
145,46
|
155,405
|
151,25
|
| 31/03/2026 |
1 451 595 |
6,73%
|
139,00
|
137,22
|
146,1803
|
145,46
|
| 30/03/2026 |
989 446 |
-3,51%
|
141,00
|
135,48
|
142,35
|
135,50
|
| 27/03/2026 |
720 338 |
-2,48%
|
142,55
|
139,94
|
143,50
|
140,43
|
| 26/03/2026 |
885 971 |
-3,39%
|
146,00
|
142,47
|
147,79
|
143,94
|
| 25/03/2026 |
1 069 300 |
-0,39%
|
152,28
|
148,465
|
152,28
|
149,00
|
