Allegheny Technologies Inc (ATI)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 07/10/2025 |
456.271 |
-0,19%
|
84,18
|
81,59
|
84,89
|
83,51
|
| 06/10/2025 |
886.829 |
2,94%
|
81,98
|
81,90
|
84,91
|
83,67
|
| 03/10/2025 |
558.239 |
-1,50%
|
82,31
|
80,91
|
83,09
|
81,28
|
| 02/10/2025 |
594.011 |
-0,59%
|
83,65
|
80,65
|
83,86
|
82,52
|
| 01/10/2025 |
597.626 |
2,05%
|
81,34
|
80,61
|
83,10
|
83,01
|
| 30/09/2025 |
849.094 |
2,65%
|
79,02
|
79,02
|
81,61
|
81,34
|
| 29/09/2025 |
2.361.563 |
-4,24%
|
84,00
|
76,78
|
84,59
|
79,26
|
| 26/09/2025 |
1.537.003 |
7,00%
|
77,41
|
77,41
|
83,49
|
82,81
|
| 25/09/2025 |
830.139 |
0,65%
|
75,66
|
75,0215
|
77,8399
|
77,41
|
| 24/09/2025 |
464.406 |
-1,34%
|
79,38
|
77,01
|
79,38
|
77,01
|
| 23/09/2025 |
854.511 |
-2,23%
|
77,94
|
77,72
|
80,305
|
78,09
|
| 22/09/2025 |
471.533 |
-1,16%
|
80,27
|
79,08
|
80,46
|
79,87
|
| 19/09/2025 |
680.342 |
0,22%
|
80,48
|
78,82
|
80,85
|
80,73
|
| 18/09/2025 |
583.161 |
2,72%
|
79,63
|
78,32
|
81,00
|
80,48
|
| 17/09/2025 |
576.624 |
-1,17%
|
79,24
|
77,26
|
80,51
|
78,44
|
| 16/09/2025 |
782.084 |
2,47%
|
77,99
|
77,43
|
79,495
|
79,47
|
| 15/09/2025 |
707.824 |
1,71%
|
76,20
|
75,635
|
77,49
|
77,45
|
| 12/09/2025 |
690.289 |
0,30%
|
76,52
|
75,57
|
76,92
|
76,14
|
| 11/09/2025 |
792.647 |
-0,55%
|
76,31
|
75,25
|
76,68
|
75,98
|
| 10/09/2025 |
808.245 |
1,89%
|
75,00
|
75,00
|
77,235
|
76,39
|
| 09/09/2025 |
750.748 |
-3,38%
|
77,26
|
74,4502
|
77,42
|
74,88
|
| 08/09/2025 |
623.726 |
-0,09%
|
77,59
|
76,68
|
78,215
|
77,50
|
| 05/09/2025 |
1.023.969 |
0,61%
|
77,58
|
75,03
|
77,93
|
77,63
|
| 04/09/2025 |
734.318 |
0,85%
|
76,40
|
75,79
|
77,69
|
77,16
|
| 03/09/2025 |
941.286 |
-2,36%
|
78,53
|
74,59
|
79,33
|
76,51
|
| 02/09/2025 |
896.082 |
1,06%
|
76,30
|
75,525
|
78,77
|
78,36
|
| 29/08/2025 |
927.939 |
-1,19%
|
78,20
|
76,59
|
78,96
|
77,54
|
| 28/08/2025 |
653.221 |
2,18%
|
76,84
|
76,76
|
78,58
|
78,47
|
| 27/08/2025 |
845.748 |
0,37%
|
76,88
|
76,10
|
77,34
|
76,76
|
| 26/08/2025 |
1.495.572 |
4,55%
|
73,16
|
73,102
|
76,88
|
76,48
|
| 25/08/2025 |
475.842 |
-0,75%
|
73,03
|
73,00
|
74,435
|
73,17
|
| 22/08/2025 |
1.007.326 |
2,69%
|
72,37
|
71,86
|
74,00
|
73,71
|
| 21/08/2025 |
589.989 |
0,65%
|
70,67
|
70,67
|
72,72
|
71,80
|
| 20/08/2025 |
623.197 |
-0,94%
|
72,476
|
70,42
|
72,476
|
71,34
|
| 19/08/2025 |
954.426 |
-0,69%
|
73,375
|
71,50
|
73,375
|
72,05
|
| 18/08/2025 |
826.784 |
0,14%
|
72,01
|
71,48
|
73,00
|
72,56
|
| 15/08/2025 |
1.151.139 |
-2,11%
|
74,2503
|
71,81
|
74,2503
|
72,46
|
| 14/08/2025 |
1.030.218 |
-1,73%
|
74,47
|
73,84
|
75,20
|
74,02
|
| 13/08/2025 |
1.434.287 |
-0,21%
|
76,6323
|
72,91
|
76,6323
|
75,32
|
| 12/08/2025 |
909.183 |
3,51%
|
73,82
|
73,09
|
75,65
|
75,48
|
| 11/08/2025 |
1.121.000 |
-0,16%
|
73,77
|
72,19
|
73,80
|
72,92
|
| 08/08/2025 |
849.895 |
-0,95%
|
75,02
|
72,53
|
75,1961
|
73,04
|
| 07/08/2025 |
902.132 |
-0,98%
|
74,71
|
72,59
|
75,41
|
73,74
|
| 06/08/2025 |
1.366.775 |
0,00%
|
74,84
|
73,43
|
75,16
|
74,47
|
| 05/08/2025 |
1.456.659 |
-1,55%
|
76,10
|
73,84
|
76,71
|
74,47
|
| 04/08/2025 |
1.544.845 |
-1,46%
|
76,61
|
75,01
|
78,735
|
75,64
|
| 01/08/2025 |
1.944.189 |
-0,29%
|
76,56
|
74,09
|
77,05
|
76,72
|
| 31/07/2025 |
4.822.557 |
-18,32%
|
87,59
|
76,20
|
87,59
|
76,94
|
| 30/07/2025 |
1.593.850 |
-0,05%
|
94,00
|
92,20
|
95,41
|
94,24
|
| 29/07/2025 |
883.034 |
-1,48%
|
95,505
|
93,60
|
96,1995
|
94,11
|
| 28/07/2025 |
1.080.021 |
0,56%
|
95,55
|
94,70
|
96,1995
|
95,52
|
| 25/07/2025 |
440.047 |
1,84%
|
94,17
|
92,94
|
95,17
|
94,99
|
| 24/07/2025 |
910.622 |
-0,87%
|
93,185
|
92,94
|
94,87
|
93,27
|
| 23/07/2025 |
603.214 |
1,76%
|
92,66
|
89,62
|
94,87
|
94,09
|
| 22/07/2025 |
970.520 |
-0,40%
|
93,20
|
89,62
|
93,99
|
92,46
|
| 21/07/2025 |
694.218 |
-0,62%
|
93,81
|
92,42
|
94,99
|
92,83
|
| 18/07/2025 |
574.794 |
0,91%
|
90,29
|
89,83
|
96,15
|
93,41
|
| 17/07/2025 |
732.345 |
3,11%
|
90,98
|
88,59
|
93,02
|
92,57
|
| 16/07/2025 |
559.008 |
-0,12%
|
90,83
|
88,59
|
91,165
|
89,78
|
| 15/07/2025 |
875.231 |
-0,77%
|
89,26
|
89,175
|
91,735
|
89,89
|
| 14/07/2025 |
960.508 |
1,43%
|
89,40
|
87,98
|
91,735
|
90,59
|
| 11/07/2025 |
587.450 |
1,43%
|
88,22
|
86,4636
|
89,47
|
89,31
|
| 10/07/2025 |
591.651 |
0,29%
|
87,90
|
87,04
|
88,7225
|
88,05
|
| 09/07/2025 |
955.216 |
-0,03%
|
88,37
|
87,2189
|
88,7225
|
87,80
|
| 08/07/2025 |
606.593 |
0,30%
|
88,00
|
85,82
|
88,50
|
87,83
|
| 07/07/2025 |
603.433 |
0,83%
|
88,50
|
86,32
|
88,50
|
87,57
|
| 04/07/2025 |
565.634 |
1,03%
|
86,05
|
85,86
|
87,43
|
86,85
|
| 03/07/2025 |
565.633 |
-0,14%
|
84,78
|
84,19
|
87,96
|
86,955
|
| 02/07/2025 |
662.665 |
2,06%
|
84,00
|
83,05
|
86,28
|
85,62
|
| 01/07/2025 |
848.547 |
-2,84%
|
86,34
|
83,05
|
87,745
|
83,89
|
| 30/06/2025 |
674.338 |
-0,53%
|
87,80
|
86,24
|
88,81
|
86,34
|
| 27/06/2025 |
858.403 |
1,22%
|
84,95
|
84,16
|
87,28
|
86,80
|
| 26/06/2025 |
746.681 |
3,24%
|
84,45
|
82,86
|
85,93
|
85,68
|
| 25/06/2025 |
579.977 |
-1,34%
|
83,735
|
82,18
|
84,765
|
82,99
|
| 24/06/2025 |
856.226 |
0,80%
|
81,99
|
81,38
|
85,99
|
84,12
|
| 23/06/2025 |
978.565 |
1,15%
|
80,00
|
80,00
|
83,54
|
83,45
|
| 20/06/2025 |
1.073.690 |
0,41%
|
82,10
|
81,27
|
84,76
|
82,50
|
| 18/06/2025 |
1.367.847 |
-2,98%
|
85,31
|
81,74
|
86,50
|
82,18
|
| 17/06/2025 |
783.696 |
-0,54%
|
85,46
|
84,025
|
86,50
|
84,70
|
| 16/06/2025 |
993.388 |
0,22%
|
86,50
|
85,07
|
86,50
|
85,16
|
| 13/06/2025 |
961.390 |
1,00%
|
82,395
|
81,52
|
85,65
|
84,97
|
| 12/06/2025 |
1.064.749 |
0,29%
|
82,61
|
81,52
|
84,56
|
84,13
|
| 11/06/2025 |
965.441 |
1,49%
|
84,82
|
81,67
|
85,13
|
83,89
|
| 10/06/2025 |
1.719.468 |
-2,27%
|
84,69
|
82,31
|
85,67
|
82,66
|
| 09/06/2025 |
698.185 |
0,69%
|
84,62
|
84,2086
|
85,67
|
84,58
|
| 06/06/2025 |
670.748 |
1,50%
|
83,13
|
82,335
|
84,275
|
84,00
|
| 05/06/2025 |
810.949 |
-0,27%
|
81,97
|
81,40
|
84,135
|
82,76
|
| 04/06/2025 |
1.160.975 |
1,29%
|
81,29
|
80,00
|
83,49
|
82,98
|
| 03/06/2025 |
1.231.216 |
1,42%
|
81,85
|
79,37
|
82,05
|
81,92
|
| 02/06/2025 |
924.084 |
1,42%
|
79,64
|
79,37
|
80,80
|
80,77
|
| 30/05/2025 |
684.582 |
-0,18%
|
79,83
|
77,90
|
80,065
|
79,64
|
| 29/05/2025 |
1.053.458 |
-0,21%
|
80,02
|
77,90
|
80,87
|
79,76
|
| 28/05/2025 |
1.171.906 |
0,58%
|
76,43
|
76,17
|
81,8699
|
79,93
|
| 27/05/2025 |
844.816 |
5,06%
|
76,63
|
76,17
|
79,54
|
79,47
|
| 23/05/2025 |
912.112 |
0,65%
|
74,65
|
73,80
|
76,24
|
75,64
|
| 22/05/2025 |
811.491 |
-0,03%
|
75,31
|
74,18
|
78,00
|
75,15
|
| 21/05/2025 |
992.704 |
-1,30%
|
75,495
|
74,61
|
76,45
|
75,17
|
| 20/05/2025 |
845.482 |
-0,55%
|
75,00
|
74,8706
|
76,72
|
76,16
|
| 19/05/2025 |
648.227 |
0,39%
|
73,00
|
73,00
|
76,72
|
76,58
|
| 16/05/2025 |
677.792 |
1,68%
|
74,69
|
74,355
|
76,90
|
76,28
|
