Altice USA Inc (ATUS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 16/05/2024 |
0 |
-6,65%
|
2,20
|
2,0317
|
2,2179
|
2,035
|
| 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
|
| 06/05/2024 |
2.064.018 |
-1,01%
|
2,04
|
1,90
|
2,0599
|
1,96
|
| 03/05/2024 |
5.730.127 |
-3,17%
|
2,155
|
1,84
|
2,17
|
1,985
|
| 02/05/2024 |
2.423.075 |
0,99%
|
2,14
|
2,015
|
2,31
|
2,05
|
| 01/05/2024 |
1.183.386 |
5,18%
|
1,95
|
1,95
|
2,07
|
2,03
|
| 30/04/2024 |
748.648 |
-9,39%
|
2,08
|
1,94
|
2,09
|
1,93
|
| 29/04/2024 |
741.094 |
3,90%
|
2,08
|
2,07
|
2,22
|
2,13
|
| 26/04/2024 |
558.593 |
5,13%
|
1,94
|
1,8831
|
2,07
|
2,05
|
| 25/04/2024 |
858.209 |
-0,51%
|
1,915
|
1,85
|
1,96
|
1,95
|
| 24/04/2024 |
861.669 |
2,62%
|
1,89
|
1,86
|
1,99
|
1,96
|
| 23/04/2024 |
703.219 |
2,08%
|
1,89
|
1,84
|
1,98
|
1,96
|
| 22/04/2024 |
494.792 |
-2,54%
|
2,00
|
1,90
|
2,00
|
1,92
|
| 19/04/2024 |
1.126.584 |
3,14%
|
1,91
|
1,86
|
1,985
|
1,97
|
| 18/04/2024 |
970.408 |
-2,05%
|
1,96
|
1,885
|
2,00
|
1,91
|
| 17/04/2024 |
480.011 |
0,52%
|
2,02
|
1,91
|
2,04
|
1,95
|
| 16/04/2024 |
829.106 |
-1,95%
|
2,02
|
1,94
|
2,055
|
2,01
|
| 15/04/2024 |
755.031 |
-5,96%
|
2,33
|
2,0093
|
2,21
|
2,05
|
| 12/04/2024 |
1.404.702 |
-5,22%
|
2,33
|
2,155
|
2,29
|
2,18
|
| 11/04/2024 |
761.174 |
-1,71%
|
2,33
|
2,21
|
2,3275
|
2,30
|
| 10/04/2024 |
767.042 |
-3,70%
|
2,33
|
2,26
|
2,35
|
2,34
|
| 09/04/2024 |
767.106 |
-2,41%
|
2,51
|
2,39
|
2,55
|
2,43
|
| 08/04/2024 |
949.136 |
2,05%
|
2,45
|
2,365
|
2,51
|
2,49
|
| 05/04/2024 |
4.384.700 |
-5,06%
|
2,605
|
2,14
|
2,44
|
2,44
|
| 04/04/2024 |
1.019.655 |
-1,15%
|
2,605
|
2,53
|
2,72
|
2,57
|
| 03/04/2024 |
444.070 |
4,00%
|
2,48
|
2,4842
|
2,605
|
2,60
|
| 02/04/2024 |
1.058.754 |
-3,48%
|
2,48
|
2,37
|
2,57
|
2,50
|
| 01/04/2024 |
562.587 |
-0,77%
|
2,58
|
2,52
|
2,62
|
2,59
|
| 28/03/2024 |
471.788 |
-0,38%
|
2,62
|
2,58
|
2,665
|
2,61
|
| 27/03/2024 |
1.239.618 |
5,22%
|
2,475
|
2,45
|
2,66
|
2,62
|
| 26/03/2024 |
1.221.230 |
-0,80%
|
2,56
|
2,47
|
2,52
|
2,49
|
| 25/03/2024 |
1.012.835 |
-0,40%
|
2,56
|
2,46
|
2,5701
|
2,51
|
| 22/03/2024 |
1.307.982 |
-3,08%
|
2,61
|
2,50
|
2,6298
|
2,52
|
| 21/03/2024 |
1.451.060 |
-5,46%
|
2,585
|
2,59
|
2,839
|
2,60
|
| 20/03/2024 |
1.213.175 |
5,36%
|
2,585
|
2,57
|
2,76
|
2,75
|
| 19/03/2024 |
683.653 |
1,36%
|
2,69
|
2,52
|
2,72
|
2,615
|
| 18/03/2024 |
3.549.755 |
-3,37%
|
2,69
|
2,52
|
2,69
|
2,58
|
| 15/03/2024 |
962.361 |
1,91%
|
2,62
|
2,60
|
2,71
|
2,67
|
| 14/03/2024 |
1.117.562 |
-6,09%
|
2,60
|
2,60
|
2,755
|
2,62
|
| 13/03/2024 |
914.131 |
4,89%
|
2,60
|
2,6442
|
2,85
|
2,79
|
| 12/03/2024 |
609.645 |
1,14%
|
2,60
|
2,59
|
2,685
|
2,66
|
| 11/03/2024 |
632.048 |
-4,36%
|
2,79
|
2,63
|
2,80
|
2,63
|
| 08/03/2024 |
986.681 |
5,77%
|
2,66
|
2,645
|
2,795
|
2,75
|
| 07/03/2024 |
1.161.604 |
1,96%
|
2,74
|
2,54
|
2,66
|
2,60
|
| 06/03/2024 |
1.890.071 |
1,99%
|
2,74
|
2,44
|
2,615
|
2,56
|
| 05/03/2024 |
2.155.291 |
-13,12%
|
2,74
|
2,475
|
2,77
|
2,45
|
| 04/03/2024 |
3.674.954 |
-5,37%
|
3,07
|
2,80
|
3,07
|
2,82
|
| 01/03/2024 |
2.249.142 |
0,34%
|
3,09
|
2,825
|
3,05
|
2,98
|
| 29/02/2024 |
2.584.740 |
-0,67%
|
3,09
|
2,95
|
3,18
|
2,97
|
| 28/02/2024 |
8.900.666 |
0,00%
|
2,86
|
2,85
|
3,02
|
2,96
|
| 27/02/2024 |
12.652.867 |
18,88%
|
2,45
|
2,31
|
2,995
|
2,96
|
| 26/02/2024 |
24.513.548 |
39,35%
|
1,84
|
1,78
|
2,99
|
2,5501
|
| 23/02/2024 |
1.172.412 |
-2,14%
|
1,88
|
1,81
|
1,91
|
1,83
|
| 22/02/2024 |
1.501.877 |
-2,60%
|
2,00
|
1,815
|
1,925
|
1,87
|
| 21/02/2024 |
1.424.710 |
-4,48%
|
2,00
|
1,89
|
2,03
|
1,92
|
| 20/02/2024 |
1.849.050 |
0,50%
|
2,10
|
1,9219
|
2,045
|
2,01
|
| 19/02/2024 |
834.225 |
0,00%
|
2,10
|
1,97
|
2,11
|
2,00
|
| 16/02/2024 |
834.225 |
-7,41%
|
2,10
|
1,97
|
2,11
|
2,00
|
| 15/02/2024 |
3.396.238 |
0,93%
|
2,07
|
2,04
|
2,38
|
2,18
|
| 14/02/2024 |
3.284.878 |
2,43%
|
2,07
|
2,02
|
2,19
|
2,0895
|
| 13/02/2024 |
2.053.051 |
-7,69%
|
2,07
|
2,02
|
2,125
|
2,04
|
| 12/02/2024 |
1.952.565 |
8,33%
|
2,06
|
2,04
|
2,24
|
2,21
|
| 09/02/2024 |
1.617.793 |
0,99%
|
2,06
|
2,00
|
2,12
|
2,04
|
| 08/02/2024 |
1.770.438 |
-1,46%
|
2,035
|
1,95
|
2,05
|
2,02
|
| 07/02/2024 |
2.382.664 |
0,96%
|
2,10
|
2,00
|
2,11
|
2,10
|
| 06/02/2024 |
1.814.692 |
-1,89%
|
2,12
|
2,05
|
2,19
|
2,08
|
| 05/02/2024 |
1.044.317 |
-3,75%
|
2,27
|
2,11
|
2,27
|
2,1175
|
| 02/02/2024 |
3.730.972 |
-11,29%
|
2,35
|
2,08
|
2,39
|
2,20
|
| 01/02/2024 |
1.333.212 |
1,64%
|
2,53
|
2,46
|
2,755
|
2,48
|
| 31/01/2024 |
1.338.510 |
-4,31%
|
2,49
|
2,44
|
2,635
|
2,44
|
| 30/01/2024 |
802.069 |
-6,25%
|
2,66
|
2,55
|
2,68
|
2,55
|
| 29/01/2024 |
974.127 |
1,49%
|
2,66
|
2,56
|
2,74
|
2,72
|
| 26/01/2024 |
1.143.057 |
0,75%
|
2,66
|
2,655
|
2,76
|
2,68
|
| 25/01/2024 |
1.076.589 |
-2,92%
|
2,75
|
2,56
|
2,76
|
2,66
|
| 24/01/2024 |
1.890.678 |
5,39%
|
2,70
|
2,6613
|
2,77
|
2,74
|
| 23/01/2024 |
2.071.538 |
5,69%
|
2,55
|
2,52
|
2,65
|
2,60
|
| 22/01/2024 |
1.644.250 |
11,82%
|
2,24
|
2,21
|
2,46
|
2,46
|
| 19/01/2024 |
1.064.111 |
-3,08%
|
2,275
|
2,20
|
2,295
|
2,20
|
| 18/01/2024 |
3.235.665 |
0,44%
|
2,275
|
2,18
|
2,44
|
2,27
|
| 17/01/2024 |
3.189.905 |
-9,24%
|
2,42
|
2,265
|
2,435
|
2,26
|
| 16/01/2024 |
1.463.989 |
0,40%
|
2,66
|
2,36
|
2,53
|
2,49
|
| 15/01/2024 |
1.403.948 |
-4,98%
|
2,66
|
2,49
|
2,67
|
2,48
|
| 12/01/2024 |
1.403.948 |
-4,98%
|
2,66
|
2,49
|
2,67
|
2,48
|
| 11/01/2024 |
2.826.170 |
-2,97%
|
2,66
|
2,48
|
2,67
|
2,61
|
| 10/01/2024 |
1.500.267 |
-2,89%
|
2,77
|
2,61
|
2,77
|
2,69
|
| 09/01/2024 |
3.609.604 |
-12,66%
|
2,98
|
2,62
|
3,1161
|
2,7601
|
| 08/01/2024 |
1.986.537 |
4,98%
|
2,98
|
2,92
|
3,19
|
3,16
|
| 05/01/2024 |
1.791.645 |
1,35%
|
3,14
|
2,86
|
3,105
|
3,01
|
| 04/01/2024 |
2.099.104 |
-3,25%
|
3,14
|
2,825
|
3,1106
|
2,98
|
| 03/01/2024 |
2.738.910 |
-4,21%
|
3,14
|
2,885
|
3,19
|
3,075
|
| 02/01/2024 |
2.740.047 |
-1,08%
|
3,13
|
3,015
|
3,29
|
3,215
|
| 29/12/2023 |
6.343.828 |
0,00%
|
2,715
|
3,20
|
3,49
|
3,25
|
| 28/12/2023 |
6.553.431 |
6,89%
|
2,715
|
2,7113
|
3,66
|
3,26
|
| 27/12/2023 |
4.202.708 |
14,29%
|
2,715
|
2,7113
|
3,21
|
3,12
|
Por favor leia o