BiG | O banco que entende os seus valores.

Allegheny Technologies Inc (ATI)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
15/05/2025	766.995	-0,07%	74,375	74,00	75,6276	75,02
14/05/2025	928.273	1,54%	73,535	73,20	75,6276	75,07
13/05/2025	1.038.050	0,72%	75,26	72,3316	75,26	73,93
12/05/2025	1.113.423	2,72%	75,43	72,3316	75,43	73,40
09/05/2025	948.059	0,56%	70,41	69,73	72,27	71,46
08/05/2025	1.680.146	1,86%	68,80	68,63	72,27	71,06
07/05/2025	1.156.740	1,40%	66,82	66,21	70,34	69,76
06/05/2025	999.890	2,11%	65,61	64,97	68,87	68,80
05/05/2025	1.367.619	1,22%	66,00	64,97	68,08	67,38
02/05/2025	1.980.064	6,96%	58,10	57,27	66,90	66,57
01/05/2025	2.658.686	14,45%	52,565	51,80	62,66	62,24
30/04/2025	1.350.752	1,13%	53,26	51,80	54,705	54,38
29/04/2025	1.163.531	-0,15%	53,53	53,185	54,80	53,77
28/04/2025	1.015.529	1,43%	53,27	53,06	54,80	53,85
25/04/2025	544.782	1,22%	50,885	50,365	53,19	53,09
24/04/2025	717.570	4,05%	48,56	48,56	52,555	52,45
23/04/2025	1.137.458	10,52%	44,82	44,49	51,43	50,41
22/04/2025	798.436	2,96%	45,22	43,955	46,15	45,61
21/04/2025	979.269	-2,64%	47,25	43,955	47,25	44,30
17/04/2025	1.116.957	-0,48%	46,92	44,91	47,575	45,50
16/04/2025	1.332.994	-3,20%	45,99	44,91	48,25	45,72
15/04/2025	523.975	-0,84%	45,99	45,675	48,25	47,23
14/04/2025	497.098	1,93%	46,05	46,92	48,93	47,63
11/04/2025	797.723	0,76%	46,05	44,97	47,38	46,73
10/04/2025	860.731	-4,69%	47,07	45,10	48,16	46,38
09/04/2025	1.495.017	15,92%	44,53	41,43	49,31	48,66
08/04/2025	1.076.873	-1,46%	44,53	41,31	45,96	41,97
07/04/2025	1.760.793	-1,09%	40,95	39,24	44,69	42,53
04/04/2025	1.655.729	-12,03%	46,75	42,455	47,36	43,00
03/04/2025	1.284.194	-9,41%	51,04	48,825	51,31	48,88
02/04/2025	806.570	2,59%	51,66	50,56	54,04	53,96
01/04/2025	735.152	1,10%	51,68	50,56	52,67	52,60
31/03/2025	788.140	2,10%	50,06	49,08	52,13	52,03
28/03/2025	683.035	-3,38%	52,33	50,625	52,44	50,96
27/03/2025	438.395	-2,32%	53,40	52,26	53,96	52,74
26/03/2025	902.585	-0,44%	54,55	53,88	54,99	54,00
25/03/2025	768.374	0,09%	53,92	54,135	55,44	54,24
24/03/2025	1.017.904	4,13%	52,07	53,01	54,38	54,19
21/03/2025	8.286.338	-0,44%	52,07	51,10	52,74	52,04
20/03/2025	775.292	-0,13%	51,40	51,57	52,80	52,27
19/03/2025	1.409.739	3,30%	51,27	50,74	52,63	52,34
18/03/2025	717.870	-1,51%	51,09	49,92	51,30	50,67
17/03/2025	599.851	-0,19%	50,95	50,96	51,93	51,38
14/03/2025	598.600	2,96%	50,95	50,15	51,77	51,48
13/03/2025	951.364	-1,88%	50,92	49,55	50,99	50,00
12/03/2025	1.319.573	-1,79%	52,02	50,81	53,78	50,96
11/03/2025	1.955.345	1,64%	50,95	49,612	52,845	51,89
10/03/2025	1.570.118	-7,50%	56,80	49,68	53,9805	51,05
07/03/2025	1.156.973	-3,46%	56,80	52,36	57,24	55,26
06/03/2025	670.272	-1,05%	57,02	56,59	58,41	57,24
05/03/2025	505.926	2,90%	56,41	56,315	58,01	57,85
04/03/2025	832.910	-2,75%	56,41	53,80	57,37	56,22
03/03/2025	1.200.259	-0,60%	59,68	57,46	60,715	57,81
28/02/2025	458.624	2,20%	56,88	56,68	58,27	58,16
27/02/2025	768.569	0,32%	56,72	56,22	57,87	56,91
26/02/2025	570.582	0,73%	56,94	56,45	57,735	56,73
25/02/2025	664.146	-1,45%	61,305	55,765	58,15	56,32
24/02/2025	706.658	-1,47%	61,305	57,005	58,0889	57,15
21/02/2025	454.193	-4,73%	61,305	57,49	61,41	58,00
20/02/2025	520.306	-0,83%	61,845	60,61	62,41	60,91
19/02/2025	613.202	-1,19%	61,845	61,35	62,89	61,42
18/02/2025	656.409	1,84%	61,47	61,09	62,76	62,16
17/02/2025	0	-0,31%	61,69	60,82	61,99	61,04
14/02/2025	512.661	-0,31%	61,69	60,82	61,99	61,03
13/02/2025	745.143	0,74%	60,88	59,28	61,575	61,23
12/02/2025	947.690	-1,75%	60,96	60,27	61,91	60,78
11/02/2025	590.851	-2,14%	63,37	61,62	63,72	61,86
10/02/2025	584.777	0,72%	63,88	62,75	64,54	63,21
07/02/2025	685.443	-1,18%	63,80	62,42	64,54	62,76
06/02/2025	1.226.036	-3,57%	64,305	62,74	66,80	63,51
05/02/2025	974.669	3,36%	65,29	62,67	65,86	65,86
04/02/2025	2.450.404	9,94%	65,29	61,66	66,00	63,72
03/02/2025	1.266.149	1,52%	58,24	55,16	58,255	57,96
31/01/2025	696.513	-1,21%	58,24	57,04	58,56	57,09
30/01/2025	1.139.992	-4,04%	57,31	57,50	60,185	57,79
29/01/2025	1.121.758	3,95%	57,31	58,10	60,47	60,22
28/01/2025	1.964.351	2,91%	57,31	56,335	58,04	57,93
27/01/2025	532.519	-3,88%	57,64	55,945	57,69	56,29
24/01/2025	366.815	-0,71%	59,175	58,035	59,43	58,56
23/01/2025	511.501	2,65%	57,33	57,57	59,27	58,98
22/01/2025	304.808	-1,73%	58,52	57,42	58,75	57,46
21/01/2025	459.751	2,26%	58,27	57,955	59,15	58,47
20/01/2025	0	-0,51%	57,63	57,07	58,2366	57,18
17/01/2025	483.698	-0,51%	57,63	57,07	58,2366	57,18
16/01/2025	284.066	0,65%	57,22	56,765	57,74	57,47
15/01/2025	392.491	1,08%	57,74	57,06	58,07	57,10
14/01/2025	701.494	2,71%	55,915	55,63	56,70	56,49
13/01/2025	802.262	-0,16%	55,285	54,545	55,379	55,00
10/01/2025	621.671	-0,88%	55,285	54,655	55,54	55,09
09/01/2025	718.533	1,77%	55,88	54,8109	55,69	55,58
08/01/2025	512.217	0,11%	55,88	54,8109	56,50	56,50
07/01/2025	418.323	-1,42%	56,52	55,13	56,53	55,52
06/01/2025	798.880	0,37%	57,10	55,83	57,42	56,32
03/01/2025	801.248	1,96%	55,00	55,3907	56,47	56,11
02/01/2025	795.618	-0,02%	55,52	55,00	56,24	55,03
31/12/2024	0	0,31%	55,095	54,92	55,45	55,04
30/12/2024	326.865	-1,05%	55,775	54,02	55,21	55,02
27/12/2024	425.675	-1,23%	55,775	55,06	56,31	55,45
26/12/2024	336.264	0,57%	55,18	55,245	56,23	56,14
24/12/2024	0	1,07%	55,18	55,07	55,82	55,82