American Axle & Manufacturing Holdings (AXL)
Exportar para Excel
| 1 2 > |
| 18/08/2026 |
1 093 697 |
-4,56%
|
6,601
|
6,48
|
6,625
|
6,49
|
| 17/08/2026 |
1 112 498 |
1,04%
|
6,7378
|
6,70
|
6,87
|
6,795
|
| 14/08/2026 |
781 982 |
-0,30%
|
6,75
|
6,6775
|
6,80
|
6,73
|
| 13/08/2026 |
1 006 263 |
-0,44%
|
6,85
|
6,61
|
6,85
|
6,75
|
| 12/08/2026 |
1 341 094 |
-1,38%
|
6,89
|
6,67
|
7,00
|
6,78
|
| 11/08/2026 |
1 036 774 |
3,77%
|
6,64
|
6,51
|
7,06
|
6,89
|
| 10/08/2026 |
2 106 634 |
1,01%
|
6,3785
|
6,30
|
6,795
|
6,64
|
| 07/08/2026 |
4 863 993 |
11,64%
|
6,10
|
6,10
|
6,815
|
6,59
|
| 06/08/2026 |
1 174 805 |
-5,25%
|
5,91
|
5,65
|
6,00
|
5,67
|
| 05/08/2026 |
1 140 745 |
0,08%
|
6,10
|
5,93
|
6,11
|
6,00
|
| 04/08/2026 |
1 117 147 |
3,53%
|
5,80
|
5,69
|
6,02
|
5,99
|
| 03/08/2026 |
1 258 930 |
2,66%
|
5,65
|
5,41
|
5,95
|
5,80
|
| 31/07/2026 |
754 155 |
-3,58%
|
5,57
|
5,54
|
5,695
|
5,65
|
| 30/07/2026 |
1 969 793 |
6,06%
|
5,48
|
5,48
|
5,88
|
5,86
|
| 29/07/2026 |
1 423 063 |
-1,60%
|
5,41
|
5,41
|
5,705
|
5,53
|
| 28/07/2026 |
1 351 944 |
1,07%
|
5,44
|
5,44
|
5,645
|
5,61
|
| 27/07/2026 |
1 054 191 |
1,73%
|
5,49
|
5,435
|
5,62
|
5,57
|
| 24/07/2026 |
1 081 372 |
-1,88%
|
5,70
|
5,47
|
5,70
|
5,48
|
| 23/07/2026 |
1 063 374 |
-1,93%
|
5,50
|
5,435
|
5,615
|
5,59
|
| 22/07/2026 |
1 625 138 |
3,26%
|
5,34
|
5,34
|
5,765
|
5,70
|
| 21/07/2026 |
922 679 |
4,25%
|
5,44
|
5,30
|
5,59
|
5,52
|
| 20/07/2026 |
1 215 993 |
-2,39%
|
5,54
|
5,29
|
5,54
|
5,30
|
| 17/07/2026 |
1 125 264 |
-0,82%
|
5,49
|
5,21
|
5,625
|
5,44
|
| 16/07/2026 |
1 374 648 |
3,30%
|
5,31
|
5,28
|
5,52
|
5,49
|
| 15/07/2026 |
1 771 281 |
2,71%
|
5,12
|
5,12
|
5,345
|
5,31
|
| 14/07/2026 |
647 935 |
0,98%
|
5,14
|
5,11
|
5,235
|
5,17
|
| 13/07/2026 |
975 947 |
-0,10%
|
5,11
|
5,07
|
5,24
|
5,12
|
| 10/07/2026 |
1 168 841 |
0,20%
|
5,17
|
5,09
|
5,31
|
5,13
|
| 09/07/2026 |
916 035 |
0,59%
|
5,06
|
5,045
|
5,18
|
5,12
|
| 08/07/2026 |
1 817 126 |
-1,44%
|
5,05
|
4,93
|
5,20
|
5,09
|
| 07/07/2026 |
1 087 051 |
-5,72%
|
5,55
|
5,15
|
5,55
|
5,18
|
| 06/07/2026 |
1 332 636 |
7,51%
|
5,22
|
5,175
|
5,535
|
5,51
|
| 02/07/2026 |
1 824 726 |
-2,69%
|
5,40
|
5,01
|
5,45
|
5,13
|
| 01/07/2026 |
1 138 436 |
-3,32%
|
5,42
|
5,24
|
5,42
|
5,25
|
| 30/06/2026 |
2 812 493 |
5,24%
|
5,20
|
5,1156
|
5,44
|
5,42
|
| 29/06/2026 |
4 914 336 |
-5,41%
|
5,48
|
4,915
|
5,48
|
5,15
|
| 26/06/2026 |
2 152 139 |
-5,55%
|
5,80
|
5,415
|
5,80
|
5,45
|
| 25/06/2026 |
1 908 887 |
3,86%
|
5,83
|
5,65
|
5,99
|
5,79
|
| 24/06/2026 |
1 751 307 |
-1,59%
|
5,74
|
5,495
|
5,81
|
5,57
|
| 23/06/2026 |
1 546 897 |
-7,55%
|
6,06
|
5,68
|
6,07
|
5,68
|
| 18/06/2026 |
944 816 |
2,35%
|
6,21
|
6,095
|
6,33
|
6,16
|
| 17/06/2026 |
1 284 534 |
-6,73%
|
6,70
|
6,16
|
6,70
|
6,17
|
| 16/06/2026 |
1 316 309 |
1,69%
|
6,50
|
6,445
|
6,62
|
6,61
|
| 15/06/2026 |
1 290 139 |
2,13%
|
6,49
|
6,465
|
6,79
|
6,50
|
| 12/06/2026 |
1 416 139 |
1,93%
|
6,28
|
6,1843
|
6,45
|
6,35
|
| 11/06/2026 |
2 112 845 |
2,72%
|
6,04
|
5,935
|
6,245
|
6,23
|
| 10/06/2026 |
1 766 316 |
-3,57%
|
6,20
|
5,955
|
6,28
|
6,04
|
| 09/06/2026 |
1 315 776 |
0,72%
|
6,28
|
6,06
|
6,4799
|
6,30
|
| 08/06/2026 |
1 558 906 |
-0,87%
|
6,32
|
6,225
|
6,38
|
6,28
|
| 05/06/2026 |
1 516 804 |
-4,32%
|
6,41
|
6,125
|
6,645
|
6,32
|
| 04/06/2026 |
1 354 229 |
2,32%
|
6,31
|
6,31
|
6,725
|
6,60
|
| 03/06/2026 |
1 809 856 |
-1,45%
|
6,41
|
6,41
|
6,755
|
6,47
|
| 02/06/2026 |
1 546 068 |
3,07%
|
6,33
|
6,12
|
6,66
|
6,55
|
| 01/06/2026 |
2 369 754 |
-4,22%
|
6,52
|
6,15
|
6,52
|
6,36
|
| 29/05/2026 |
1 022 979 |
-1,85%
|
6,83
|
6,64
|
6,89
|
6,64
|
| 28/05/2026 |
1 208 164 |
-1,74%
|
6,87
|
6,63
|
6,87
|
6,77
|
| 27/05/2026 |
2 599 220 |
6,16%
|
6,49
|
6,49
|
7,065
|
6,89
|
| 26/05/2026 |
1 126 579 |
1,57%
|
6,39
|
6,39
|
6,63
|
6,49
|
| 22/05/2026 |
1 970 416 |
3,90%
|
6,14
|
6,14
|
6,465
|
6,39
|
| 21/05/2026 |
1 844 054 |
5,13%
|
5,70
|
5,67
|
6,15
|
6,15
|
| 20/05/2026 |
1 685 939 |
4,28%
|
5,61
|
5,56
|
5,85
|
5,85
|
| 19/05/2026 |
2 576 082 |
-9,27%
|
6,15
|
5,605
|
6,15
|
5,61
|
| 18/05/2026 |
2 214 667 |
-2,52%
|
6,36
|
6,185
|
6,445
|
6,20
|
| 15/05/2026 |
1 321 449 |
-5,95%
|
6,87
|
6,36
|
6,87
|
6,36
|
| 14/05/2026 |
2 280 472 |
4,89%
|
6,70
|
6,585
|
7,025
|
6,87
|
| 13/05/2026 |
2 562 840 |
1,08%
|
6,59
|
6,3708
|
6,645
|
6,55
|
| 12/05/2026 |
2 023 586 |
-2,99%
|
6,72
|
6,415
|
6,78
|
6,48
|
| 11/05/2026 |
4 331 672 |
0,75%
|
6,78
|
6,635
|
7,34
|
6,69
|
| 08/05/2026 |
4 916 003 |
14,97%
|
6,228
|
5,71
|
6,85
|
6,64
|
| 07/05/2026 |
1 759 371 |
-0,35%
|
6,00
|
5,68
|
6,00
|
5,78
|
| 06/05/2026 |
1 687 495 |
7,90%
|
5,48
|
5,48
|
5,91
|
5,80
|
| 05/05/2026 |
1 411 819 |
0,37%
|
5,5437
|
5,31
|
5,5437
|
5,38
|
| 04/05/2026 |
1 293 608 |
-5,95%
|
5,72
|
5,35
|
5,72
|
5,36
|
| 01/05/2026 |
895 876 |
0,00%
|
5,86
|
5,59
|
5,86
|
5,71
|
| 30/04/2026 |
689 364 |
1,88%
|
5,60
|
5,60
|
5,78
|
5,71
|
| 29/04/2026 |
816 475 |
-2,27%
|
5,67
|
5,60
|
5,73
|
5,60
|
| 28/04/2026 |
1 057 511 |
-1,55%
|
5,81
|
5,66
|
5,845
|
5,73
|
| 27/04/2026 |
67 033 |
-0,54%
|
5,95
|
5,82
|
6,02
|
5,82
|
| 24/04/2026 |
829 268 |
2,06%
|
5,85
|
5,74
|
5,95
|
5,94
|
| 23/04/2026 |
1 033 974 |
0,00%
|
5,77
|
5,665
|
5,86
|
5,82
|
| 22/04/2026 |
1 275 282 |
-1,52%
|
5,80
|
5,79
|
6,03
|
5,82
|
| 21/04/2026 |
2 380 359 |
-2,96%
|
6,10
|
5,88
|
6,265
|
5,91
|
| 20/04/2026 |
1 911 424 |
-0,49%
|
6,07
|
5,98
|
6,17
|
6,09
|
| 17/04/2026 |
2 202 623 |
6,70%
|
5,83
|
5,83
|
6,28
|
6,12
|
| 16/04/2026 |
1 631 083 |
-1,28%
|
5,9999
|
5,7535
|
5,9999
|
5,80
|
| 15/04/2026 |
2 004 613 |
-5,48%
|
6,1145
|
5,83
|
6,20
|
5,87
|
| 14/04/2026 |
1 389 654 |
1,80%
|
6,18
|
6,08
|
6,30
|
6,21
|
| 13/04/2026 |
1 218 267 |
2,01%
|
5,88
|
5,80
|
6,10
|
6,10
|
| 10/04/2026 |
1 568 590 |
3,64%
|
5,7937
|
5,78
|
6,055
|
5,98
|
| 09/04/2026 |
1 954 832 |
-4,31%
|
5,87
|
5,705
|
6,08
|
5,77
|
| 08/04/2026 |
1 626 571 |
5,98%
|
6,01
|
6,01
|
6,25
|
6,03
|
| 07/04/2026 |
1 352 160 |
-1,56%
|
5,72
|
5,60
|
5,81
|
5,69
|
| 06/04/2026 |
1 198 424 |
-5,25%
|
6,2127
|
5,77
|
6,2127
|
5,78
|
| 02/04/2026 |
2 212 055 |
2,35%
|
5,96
|
5,65
|
6,15
|
6,10
|
| 01/04/2026 |
1 783 620 |
0,51%
|
5,91
|
5,91
|
6,175
|
5,96
|
| 31/03/2026 |
1 953 963 |
8,62%
|
5,5421
|
5,51
|
5,965
|
5,93
|
| 30/03/2026 |
1 715 125 |
-2,76%
|
5,77
|
5,39
|
5,77
|
5,45
|
| 27/03/2026 |
1 220 716 |
-5,00%
|
5,80
|
5,58
|
5,93
|
5,61
|
| 26/03/2026 |
1 531 747 |
-1,50%
|
5,81
|
5,79
|
6,00
|
5,90
|
| 25/03/2026 |
1 455 504 |
4,17%
|
5,823
|
5,734
|
6,01
|
5,99
|
