American Water Works Inc (AWK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
15/05/2024	334.405	0,02%	134,52	133,09	135,08	133,15
14/05/2024	514.664	-0,49%	134,74	132,86	135,00	133,13
13/05/2024	402.111	-0,71%	134,74	133,28	135,48	133,78
10/05/2024	932.694	0,83%	134,66	134,46	135,71	135,50
09/05/2024	530.572	1,14%	132,58	132,18	134,78	134,38
08/05/2024	550.530	0,80%	131,20	131,195	132,98	132,87
07/05/2024	678.364	1,21%	131,26	130,09	132,46	131,82
06/05/2024	632.848	1,17%	129,40	128,21	130,36	130,25
03/05/2024	820.911	2,22%	127,69	127,215	128,83	128,75
02/05/2024	721.051	0,66%	124,56	122,40	126,07	125,95
01/05/2024	835.774	2,29%	121,22	122,09	125,85	125,12
30/04/2024	477.337	0,03%	121,22	120,995	123,0975	122,32
29/04/2024	1.116.485	1,24%	121,51	121,67	122,5678	122,28
26/04/2024	437.728	-0,63%	121,82	120,77	122,16	120,78
25/04/2024	750.673	0,16%	121,63	119,925	122,355	121,55
24/04/2024	545.291	1,24%	119,36	118,40	121,66	121,36
23/04/2024	537.261	0,51%	119,36	119,02	120,55	119,87
22/04/2024	530.514	0,62%	118,40	117,665	119,79	119,26
19/04/2024	694.068	1,00%	115,95	117,65	119,39	118,52
18/04/2024	609.977	1,69%	115,95	115,0905	117,57	117,35
17/04/2024	793.754	1,39%	116,99	113,53	115,77	115,40
16/04/2024	956.253	-1,86%	116,99	113,40	115,22	113,82
15/04/2024	811.258	-0,51%	116,99	115,13	117,42	115,98
12/04/2024	457.548	-1,06%	117,68	115,97	117,87	116,57
11/04/2024	790.711	-0,41%	119,25	116,90	119,57	117,82
10/04/2024	1.337.303	-2,91%	119,03	117,0446	119,33	118,31
09/04/2024	535.947	1,53%	118,94	120,27	122,21	121,85
08/04/2024	419.223	1,27%	118,94	118,64	120,46	120,02
05/04/2024	475.475	-1,55%	119,60	117,85	119,76	118,52
04/04/2024	626.148	1,22%	120,505	119,255	120,94	120,38
03/04/2024	439.999	-0,53%	119,29	118,2565	119,725	118,93
02/04/2024	426.019	-0,62%	118,26	118,82	121,47	119,56
01/04/2024	407.392	-1,56%	118,26	119,54	122,50	120,30
28/03/2024	905.002	0,58%	118,26	120,435	122,35	122,21
27/03/2024	791.698	3,11%	117,02	118,21	121,72	121,50
26/03/2024	767.511	0,60%	117,02	116,585	117,90	117,84
25/03/2024	456.389	-0,52%	118,00	116,99	118,49	117,14
22/03/2024	338.063	-0,39%	118,96	117,34	118,6662	117,75
21/03/2024	477.590	0,10%	118,79	118,06	120,17	118,21
20/03/2024	505.364	0,08%	117,77	116,75	118,16	118,09
19/03/2024	400.029	0,66%	117,595	116,94	118,325	118,00
18/03/2024	595.940	0,08%	117,39	116,38	118,20	117,23
15/03/2024	904.469	-1,13%	117,41	116,65	118,30	117,14
14/03/2024	568.192	-1,71%	120,43	117,46	120,645	118,48
13/03/2024	586.607	1,14%	119,11	118,66	121,55	120,54
12/03/2024	930.362	-0,96%	119,41	118,23	120,70	119,18
11/03/2024	877.068	1,60%	118,33	118,07	121,035	120,33
08/03/2024	1.101.942	-0,14%	119,61	117,87	119,905	118,44
07/03/2024	953.302	-1,41%	119,97	118,095	120,42	118,61
06/03/2024	653.600	0,88%	122,05	119,37	120,92	120,31
05/03/2024	575.325	-2,01%	122,05	118,58	122,41	119,26
04/03/2024	552.423	1,69%	118,85	118,83	121,85	121,70
01/03/2024	966.267	0,96%	118,15	116,8514	120,37	119,68
29/02/2024	627.976	0,53%	118,00	117,475	119,41	118,54
28/02/2024	747.821	-0,10%	118,00	117,46	119,19	117,91
27/02/2024	797.099	0,51%	117,95	117,04	118,22	118,03
26/02/2024	1.027.602	-1,29%	118,595	116,72	118,675	117,43
23/02/2024	747.030	-0,60%	121,59	118,315	119,90	118,96
22/02/2024	1.323.846	-1,68%	121,59	117,81	121,618	119,68
21/02/2024	1.522.475	0,47%	122,20	120,41	121,9875	121,73
20/02/2024	943.986	-1,35%	122,20	120,49	123,185	121,16
19/02/2024	1.125.153	0,00%	122,20	120,91	123,15	122,82
16/02/2024	1.125.153	1,94%	122,20	120,91	123,15	122,82
15/02/2024	858.780	3,14%	122,27	120,61	124,32	124,26
14/02/2024	669.994	0,58%	119,89	119,24	120,97	120,48
13/02/2024	868.908	-3,12%	121,95	118,98	122,3524	119,78
12/02/2024	703.737	1,18%	121,70	121,55	123,85	123,64
09/02/2024	396.302	0,30%	121,44	121,075	122,62	122,20
08/02/2024	413.170	-0,10%	121,785	120,55	122,00	121,83
07/02/2024	546.576	0,11%	122,53	121,365	122,46	121,95
06/02/2024	574.523	0,82%	121,34	120,61	122,89	122,52
05/02/2024	571.405	-1,49%	122,16	121,18	122,52	121,52
02/02/2024	518.928	-1,50%	123,73	122,28	124,96	123,36
01/02/2024	508.080	0,98%	123,84	122,92	125,34	125,24
31/01/2024	913.510	-0,31%	124,82	123,15	126,545	124,02
30/01/2024	479.765	-1,07%	124,82	123,96	127,09	124,40
29/01/2024	565.428	2,10%	124,58	122,475	126,35	125,75
26/01/2024	321.033	-0,66%	127,02	122,95	124,95	123,16
25/01/2024	622.627	1,67%	127,02	122,23	123,99	123,98
24/01/2024	613.132	-3,42%	127,535	121,38	127,29	121,94
23/01/2024	575.879	-0,47%	127,535	125,66	127,93	126,26
22/01/2024	494.632	1,25%	126,285	125,32	127,64	126,86
19/01/2024	603.929	-0,42%	126,285	124,56	126,245	125,30
18/01/2024	483.549	-2,02%	128,08	125,41	127,995	125,83
17/01/2024	617.709	-1,53%	129,31	127,445	130,89	128,42
16/01/2024	353.777	-1,36%	131,30	130,31	132,74	130,41
15/01/2024	290.481	0,52%	133,27	131,72	133,0511	132,21
12/01/2024	290.481	0,52%	133,27	131,72	133,0511	132,21
11/01/2024	380.467	-1,56%	133,27	130,45	133,575	131,53
10/01/2024	260.863	0,66%	133,16	132,78	134,30	133,62
09/01/2024	644.574	-0,23%	131,88	131,765	134,84	132,74
08/01/2024	491.116	0,87%	131,54	130,73	133,14	133,04
05/01/2024	381.564	0,10%	133,02	130,45	132,89	131,89
04/01/2024	361.287	-1,31%	133,02	131,44	133,70	131,76
03/01/2024	387.059	0,00%	131,17	132,44	133,99	133,51
02/01/2024	498.563	1,15%	131,17	130,78	134,02	133,51
29/12/2023	329.164	-0,74%	132,38	131,405	133,05	131,99
28/12/2023	271.222	0,57%	131,46	131,22	133,265	132,98
27/12/2023	258.828	-0,03%	131,68	131,68	132,95	132,23
26/12/2023	212.728	0,54%	131,68	131,4101	132,82	132,27