Altice USA Inc (ATUS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/09/2024 |
0 |
-3,95%
|
2,36
|
2,16
|
2,27
|
2,19
|
| 20/09/2024 |
1 340 898 |
-3,95%
|
2,36
|
2,16
|
2,27
|
2,19
|
| 19/09/2024 |
4 872 472 |
-1,72%
|
2,36
|
2,25
|
2,51
|
2,28
|
| 18/09/2024 |
4 203 174 |
4,51%
|
2,22
|
2,17
|
2,46
|
2,32
|
| 17/09/2024 |
4 476 537 |
2,30%
|
2,21
|
2,145
|
2,31
|
2,22
|
| 16/09/2024 |
1 445 258 |
0,00%
|
2,19
|
2,135
|
2,235
|
2,17
|
| 13/09/2024 |
386 109 |
4,83%
|
2,11
|
2,095
|
2,225
|
2,17
|
| 12/09/2024 |
2 602 342 |
6,70%
|
1,96
|
1,96
|
2,17
|
2,07
|
| 11/09/2024 |
2 344 719 |
-1,02%
|
1,92
|
1,89
|
2,00
|
1,94
|
| 10/09/2024 |
3 504 241 |
-4,39%
|
2,07
|
1,875
|
2,07
|
1,96
|
| 09/09/2024 |
3 761 721 |
-6,82%
|
2,20
|
1,97
|
2,20
|
2,05
|
| 06/09/2024 |
331 845 |
2,80%
|
2,14
|
2,095
|
2,22
|
2,20
|
| 05/09/2024 |
7 845 303 |
4,90%
|
2,05
|
1,98
|
2,25
|
2,14
|
| 04/09/2024 |
10 701 649 |
13,33%
|
1,75
|
1,70
|
2,25
|
2,04
|
| 03/09/2024 |
1 665 499 |
-2,17%
|
1,84
|
1,77
|
1,88
|
1,80
|
| 02/09/2024 |
289 120 |
0,00%
|
1,86
|
1,81
|
1,905
|
1,84
|
| 30/08/2024 |
289 120 |
-1,08%
|
1,86
|
1,81
|
1,905
|
1,84
|
| 29/08/2024 |
701 240 |
0,54%
|
1,84
|
1,824
|
1,905
|
1,86
|
| 28/08/2024 |
1 250 064 |
-3,14%
|
1,90
|
1,83
|
1,95
|
1,85
|
| 27/08/2024 |
3 722 388 |
1,60%
|
1,90
|
1,88
|
2,03
|
1,91
|
| 26/08/2024 |
4 737 935 |
2,17%
|
1,83
|
1,81
|
1,91
|
1,88
|
| 23/08/2024 |
192 104 |
-0,54%
|
1,83
|
1,82
|
1,91
|
1,84
|
| 22/08/2024 |
2 767 713 |
1,65%
|
1,85
|
1,77
|
1,915
|
1,85
|
| 21/08/2024 |
14 287 078 |
11,66%
|
1,61
|
1,61
|
1,89
|
1,82
|
| 20/08/2024 |
3 897 819 |
1,88%
|
1,60
|
1,55
|
1,67
|
1,63
|
| 19/08/2024 |
7 305 435 |
1,91%
|
1,58
|
1,575
|
1,73
|
1,60
|
| 16/08/2024 |
219 095 |
-3,09%
|
1,63
|
1,565
|
1,66
|
1,57
|
| 15/08/2024 |
1 771 847 |
0,00%
|
1,63
|
1,585
|
1,655
|
1,62
|
| 14/08/2024 |
2 268 452 |
-4,71%
|
1,72
|
1,60
|
1,72
|
1,62
|
| 13/08/2024 |
1 658 831 |
6,25%
|
1,61
|
1,595
|
1,715
|
1,70
|
| 12/08/2024 |
2 896 235 |
0,00%
|
1,58
|
1,52
|
1,61
|
1,60
|
| 09/08/2024 |
288 605 |
-1,84%
|
1,65
|
1,52
|
1,65
|
1,60
|
| 08/08/2024 |
1 948 106 |
2,52%
|
1,62
|
1,55
|
1,65
|
1,63
|
| 07/08/2024 |
1 715 739 |
-6,47%
|
1,70
|
1,57
|
1,73
|
1,59
|
| 06/08/2024 |
1 137 220 |
-1,16%
|
1,70
|
1,69
|
1,74
|
1,70
|
| 05/08/2024 |
1 482 451 |
-3,91%
|
1,65
|
1,61
|
1,75
|
1,72
|
| 02/08/2024 |
353 247 |
-4,79%
|
1,78
|
1,715
|
1,82
|
1,79
|
| 01/08/2024 |
4 691 234 |
-10,05%
|
1,76
|
1,76
|
2,09
|
1,88
|
| 31/07/2024 |
2 986 813 |
-0,95%
|
2,11
|
2,015
|
2,165
|
2,09
|
| 30/07/2024 |
4 359 430 |
11,64%
|
1,87
|
1,845
|
2,12
|
2,11
|
| 29/07/2024 |
2 935 586 |
6,78%
|
1,75
|
1,7106
|
1,905
|
1,89
|
| 26/07/2024 |
880 829 |
12,74%
|
1,61
|
1,605
|
1,80
|
1,77
|
| 25/07/2024 |
2 085 646 |
-2,48%
|
1,63
|
1,55
|
1,65
|
1,57
|
| 24/07/2024 |
799 308 |
-9,55%
|
1,77
|
1,61
|
1,79
|
1,61
|
| 23/07/2024 |
374 532 |
2,89%
|
1,72
|
1,69
|
1,80
|
1,78
|
| 22/07/2024 |
561 655 |
-2,81%
|
1,82
|
1,70
|
1,82
|
1,73
|
| 19/07/2024 |
460 176 |
-2,20%
|
1,81
|
1,78
|
1,845
|
1,78
|
| 18/07/2024 |
2 512 568 |
-0,55%
|
1,86
|
1,82
|
1,91
|
1,82
|
| 17/07/2024 |
5 283 570 |
-1,61%
|
1,88
|
1,81
|
1,95
|
1,83
|
| 16/07/2024 |
10 029 598 |
-1,59%
|
1,90
|
1,79
|
1,94
|
1,86
|
| 15/07/2024 |
2 943 988 |
-7,35%
|
2,09
|
1,885
|
2,09
|
1,89
|
| 12/07/2024 |
619 277 |
7,94%
|
1,92
|
1,91
|
2,07
|
2,04
|
| 11/07/2024 |
4 546 964 |
1,07%
|
1,88
|
1,82
|
1,945
|
1,89
|
| 10/07/2024 |
7 126 457 |
-1,58%
|
1,94
|
1,84
|
1,94
|
1,87
|
| 09/07/2024 |
2 107 901 |
-2,06%
|
1,92
|
1,885
|
1,95
|
1,90
|
| 08/07/2024 |
3 099 205 |
-3,96%
|
2,05
|
1,94
|
2,06
|
1,94
|
| 05/07/2024 |
220 079 |
-1,94%
|
2,09
|
2,02
|
2,09
|
2,02
|
| 04/07/2024 |
228 633 |
0,00%
|
2,02
|
2,00
|
2,08
|
2,06
|
| 03/07/2024 |
228 633 |
1,98%
|
2,02
|
2,00
|
2,08
|
2,06
|
| 02/07/2024 |
3 877 006 |
-0,98%
|
2,00
|
1,90
|
2,035
|
2,02
|
| 01/07/2024 |
2 805 699 |
0,00%
|
1,97
|
1,97
|
2,075
|
2,04
|
| 28/06/2024 |
288 069 |
-0,97%
|
2,07
|
2,015
|
2,095
|
2,04
|
| 27/06/2024 |
1 064 070 |
-0,48%
|
2,08
|
2,01
|
2,08
|
2,06
|
| 26/06/2024 |
2 185 158 |
2,48%
|
2,00
|
1,97
|
2,08
|
2,07
|
| 25/06/2024 |
2 618 197 |
-0,98%
|
2,05
|
1,99
|
2,05
|
2,02
|
| 24/06/2024 |
3 063 536 |
-6,42%
|
2,17
|
2,03
|
2,20
|
2,04
|
| 21/06/2024 |
895 327 |
5,31%
|
2,04
|
2,03
|
2,195
|
2,18
|
| 20/06/2024 |
1 103 846 |
0,49%
|
2,05
|
2,0265
|
2,09
|
2,07
|
| 19/06/2024 |
216 505 |
0,00%
|
2,12
|
2,02
|
2,14
|
2,06
|
| 18/06/2024 |
216 505 |
-1,91%
|
2,12
|
2,02
|
2,14
|
2,06
|
| 17/06/2024 |
595 823 |
2,38%
|
2,06
|
2,035
|
2,16
|
2,15
|
| 14/06/2024 |
420 960 |
-5,83%
|
2,50
|
2,10
|
2,24
|
2,10
|
| 13/06/2024 |
1 717 824 |
-5,91%
|
2,50
|
2,22
|
2,37
|
2,23
|
| 12/06/2024 |
392 155 |
-3,27%
|
2,50
|
2,37
|
2,51
|
2,37
|
| 11/06/2024 |
297 378 |
-0,81%
|
2,39
|
2,3928
|
2,47
|
2,45
|
| 10/06/2024 |
448 283 |
0,41%
|
2,39
|
2,38
|
2,505
|
2,47
|
| 07/06/2024 |
736 897 |
-5,02%
|
2,53
|
2,45
|
2,565
|
2,46
|
| 06/06/2024 |
1 799 479 |
0,39%
|
2,52
|
2,515
|
2,69
|
2,59
|
| 05/06/2024 |
300 598 |
1,18%
|
2,57
|
2,50
|
2,59
|
2,58
|
| 04/06/2024 |
427 170 |
-3,96%
|
2,60
|
2,532
|
2,61
|
2,545
|
| 03/06/2024 |
1 626 370 |
6,86%
|
2,60
|
2,60
|
2,75
|
2,65
|
| 31/05/2024 |
994 494 |
-4,98%
|
2,56
|
2,495
|
2,69
|
2,48
|
| 30/05/2024 |
5 221 575 |
0,00%
|
2,385
|
2,565
|
2,79
|
2,61
|
| 29/05/2024 |
1 036 578 |
7,41%
|
2,385
|
2,35
|
2,62
|
2,61
|
| 28/05/2024 |
1 352 952 |
4,29%
|
2,36
|
2,35
|
2,45
|
2,43
|
| 27/05/2024 |
392 288 |
0,00%
|
2,26
|
2,24
|
2,36
|
2,33
|
| 24/05/2024 |
392 288 |
1,30%
|
2,26
|
2,24
|
2,36
|
2,33
|
| 23/05/2024 |
876 601 |
-1,74%
|
2,265
|
2,20
|
2,325
|
2,26
|
| 22/05/2024 |
987 136 |
-0,43%
|
2,28
|
2,22
|
2,345
|
2,30
|
| 21/05/2024 |
794 229 |
-0,43%
|
2,31
|
2,225
|
2,33
|
2,31
|
| 20/05/2024 |
787 321 |
2,66%
|
2,27
|
2,215
|
2,46
|
2,32
|
| 17/05/2024 |
3 148 437 |
7,62%
|
2,11
|
2,0683
|
2,35
|
2,26
|
| 16/05/2024 |
1 695 884 |
3,45%
|
2,20
|
1,975
|
2,10
|
2,10
|
| 15/05/2024 |
559 854 |
-6,65%
|
2,20
|
2,0317
|
2,2179
|
2,035
|
| 14/05/2024 |
1 969 747 |
3,81%
|
2,115
|
2,10
|
2,205
|
2,18
|
| 13/05/2024 |
553 952 |
-2,78%
|
2,155
|
2,10
|
2,18
|
2,10
|
| 10/05/2024 |
1 509 517 |
2,86%
|
2,09
|
2,07
|
2,1885
|
2,16
|
| 09/05/2024 |
1 195 974 |
2,94%
|
2,07
|
2,0305
|
2,155
|
2,10
|
| 08/05/2024 |
1 827 686 |
2,00%
|
1,95
|
1,93
|
2,035
|
2,04
|
| 07/05/2024 |
2 147 569 |
2,56%
|
1,98
|
1,955
|
2,0593
|
2,00
|
Por favor leia o