American Water Works Inc (AWK)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 24/04/2026 |
740.830 |
-1,89%
|
134,30
|
132,36
|
135,475
|
132,42
|
| 23/04/2026 |
820.739 |
2,93%
|
131,13
|
131,13
|
135,525
|
134,97
|
| 22/04/2026 |
695.378 |
-0,70%
|
133,17
|
130,59
|
133,98
|
131,13
|
| 21/04/2026 |
885.655 |
-0,90%
|
135,7941
|
130,715
|
135,7941
|
132,05
|
| 20/04/2026 |
810.886 |
1,25%
|
132,00
|
132,00
|
135,64
|
133,25
|
| 17/04/2026 |
915.648 |
0,70%
|
130,91
|
128,50
|
131,81
|
131,61
|
| 16/04/2026 |
1.020.426 |
0,29%
|
130,2657
|
128,81
|
130,70
|
130,70
|
| 15/04/2026 |
1.149.597 |
-2,31%
|
132,9301
|
128,79
|
132,9301
|
130,31
|
| 14/04/2026 |
847.489 |
-0,76%
|
134,41
|
132,185
|
136,74
|
133,39
|
| 13/04/2026 |
862.181 |
-2,05%
|
138,10
|
133,47
|
138,10
|
134,41
|
| 10/04/2026 |
893.165 |
-1,46%
|
138,185
|
136,585
|
139,6475
|
137,22
|
| 09/04/2026 |
1.570.403 |
2,11%
|
134,17
|
134,17
|
139,49
|
139,25
|
| 08/04/2026 |
1.438.685 |
0,73%
|
137,41
|
130,855
|
137,41
|
136,36
|
| 07/04/2026 |
759.740 |
-1,84%
|
137,91
|
135,31
|
138,6155
|
135,37
|
| 06/04/2026 |
460.761 |
-0,17%
|
138,14
|
136,91
|
138,84
|
137,91
|
| 02/04/2026 |
789.432 |
0,99%
|
137,52
|
137,39
|
139,25
|
138,14
|
| 01/04/2026 |
926.189 |
0,51%
|
135,51
|
135,27
|
137,455
|
136,79
|
| 31/03/2026 |
767.509 |
-1,99%
|
139,78
|
134,76
|
139,78
|
136,09
|
| 30/03/2026 |
424.452 |
1,45%
|
136,74
|
136,74
|
139,48
|
138,82
|
| 27/03/2026 |
488.305 |
-0,41%
|
137,00
|
136,625
|
138,74
|
136,86
|
| 26/03/2026 |
691.696 |
2,22%
|
133,00
|
133,00
|
138,20
|
137,51
|
| 25/03/2026 |
941.670 |
0,76%
|
134,00
|
131,52
|
135,40
|
134,59
|
| 24/03/2026 |
800.612 |
-1,58%
|
135,50
|
133,57
|
137,70
|
133,58
|
| 23/03/2026 |
676.086 |
-0,03%
|
137,00
|
135,2401
|
137,64
|
135,73
|
| 20/03/2026 |
1.350.783 |
-0,64%
|
136,90
|
135,14
|
137,68
|
135,79
|
| 19/03/2026 |
1.089.943 |
0,26%
|
136,75
|
134,60
|
137,37
|
137,10
|
| 18/03/2026 |
591.858 |
-1,07%
|
139,00
|
135,54
|
139,19
|
136,75
|
| 17/03/2026 |
863.496 |
-0,64%
|
139,12
|
137,95
|
140,08
|
138,23
|
| 16/03/2026 |
861.419 |
-0,41%
|
139,69
|
137,475
|
140,44
|
139,12
|
| 13/03/2026 |
677.235 |
1,04%
|
137,50
|
137,50
|
140,63
|
139,69
|
| 12/03/2026 |
1.254.568 |
2,91%
|
134,24
|
133,02
|
141,21
|
138,25
|
| 11/03/2026 |
612.446 |
1,13%
|
133,00
|
132,08
|
135,00
|
134,34
|
| 10/03/2026 |
696.358 |
-3,55%
|
137,73
|
132,63
|
137,77
|
132,84
|
| 09/03/2026 |
1.150.630 |
0,20%
|
136,28
|
134,915
|
138,59
|
137,73
|
| 06/03/2026 |
725.893 |
2,10%
|
134,12
|
133,125
|
137,77
|
137,49
|
| 05/03/2026 |
699.360 |
-1,29%
|
135,2371
|
134,4229
|
137,26
|
134,63
|
| 04/03/2026 |
679.202 |
0,44%
|
133,895
|
133,895
|
136,75
|
136,41
|
| 03/03/2026 |
763.348 |
0,27%
|
133,82
|
131,71
|
136,49
|
135,81
|
| 02/03/2026 |
682.942 |
-0,43%
|
135,87
|
134,86
|
137,27
|
135,44
|
| 27/02/2026 |
931.548 |
1,27%
|
135,00
|
134,8675
|
137,72
|
136,03
|
| 26/02/2026 |
725.432 |
0,08%
|
134,00
|
133,25
|
135,15
|
134,32
|
| 25/02/2026 |
783.005 |
0,10%
|
133,9625
|
131,345
|
134,32
|
134,22
|
| 24/02/2026 |
729.631 |
0,87%
|
133,68
|
131,75
|
134,09
|
134,08
|
| 23/02/2026 |
952.877 |
2,81%
|
130,68
|
129,91
|
133,19
|
132,92
|
| 20/02/2026 |
795.567 |
-1,52%
|
131,91
|
129,235
|
132,50
|
129,37
|
| 19/02/2026 |
703.454 |
0,15%
|
131,20
|
129,20
|
134,305
|
131,36
|
| 18/02/2026 |
1.116.598 |
-1,76%
|
133,51
|
130,435
|
134,60
|
131,16
|
| 17/02/2026 |
1.111.163 |
0,01%
|
134,00
|
132,06
|
135,00
|
133,51
|
| 13/02/2026 |
1.537.731 |
4,00%
|
129,42
|
125,97
|
133,67
|
133,50
|
| 12/02/2026 |
1.656.354 |
3,78%
|
123,99
|
123,50
|
129,88
|
128,37
|
| 11/02/2026 |
945.637 |
-1,13%
|
125,30
|
122,96
|
125,30
|
123,69
|
| 10/02/2026 |
861.207 |
2,38%
|
122,38
|
122,00
|
126,38
|
125,03
|
| 09/02/2026 |
834.539 |
-1,31%
|
125,18
|
121,275
|
125,18
|
122,1225
|
| 06/02/2026 |
700.893 |
-1,07%
|
126,27
|
124,15
|
127,40
|
124,58
|
| 05/02/2026 |
737.161 |
1,11%
|
124,98
|
124,58
|
127,5323
|
125,68
|
| 04/02/2026 |
1.093.851 |
-1,26%
|
126,00
|
124,00
|
127,50
|
124,30
|
| 03/02/2026 |
1.093.999 |
-0,54%
|
127,3007
|
125,52
|
129,915
|
125,89
|
| 02/02/2026 |
924.051 |
-1,98%
|
129,85
|
126,38
|
129,89
|
126,57
|
| 30/01/2026 |
444.857 |
0,10%
|
129,00
|
127,56
|
129,5268
|
129,13
|
| 29/01/2026 |
688.619 |
1,54%
|
128,3498
|
127,05
|
130,05
|
129,00
|
| 28/01/2026 |
729.364 |
-2,67%
|
130,45
|
126,37
|
131,20
|
127,05
|
| 27/01/2026 |
574.539 |
-0,16%
|
131,98
|
129,3701
|
131,98
|
130,53
|
| 26/01/2026 |
390.991 |
0,79%
|
129,80
|
129,01
|
132,13
|
130,74
|
| 23/01/2026 |
483.115 |
-1,41%
|
131,30
|
129,27
|
131,6271
|
129,71
|
| 22/01/2026 |
545.180 |
0,44%
|
130,99
|
129,83
|
132,6767
|
131,56
|
| 21/01/2026 |
745.158 |
-0,33%
|
131,00
|
130,39
|
132,855
|
130,99
|
| 20/01/2026 |
677.345 |
-1,44%
|
133,45
|
129,90
|
133,45
|
131,42
|
| 16/01/2026 |
604.480 |
-0,01%
|
132,71
|
132,32
|
133,725
|
133,34
|
| 15/01/2026 |
904.485 |
0,68%
|
132,0263
|
131,88
|
133,65
|
133,35
|
| 14/01/2026 |
684.846 |
0,91%
|
132,55
|
130,85
|
132,87
|
132,45
|
| 13/01/2026 |
1.065.984 |
0,74%
|
130,30
|
128,68
|
131,38
|
131,26
|
| 12/01/2026 |
895.859 |
1,81%
|
129,00
|
128,65
|
132,27
|
130,30
|
| 09/01/2026 |
644.760 |
-1,00%
|
129,27
|
127,57
|
131,36
|
127,98
|
| 08/01/2026 |
700.125 |
1,57%
|
127,24
|
126,695
|
129,91
|
129,27
|
| 07/01/2026 |
733.402 |
-1,32%
|
130,7288
|
127,17
|
130,7288
|
127,27
|
| 06/01/2026 |
836.856 |
1,23%
|
127,39
|
125,28
|
129,93
|
128,97
|
| 05/01/2026 |
1.175.676 |
-2,24%
|
129,20
|
125,555
|
130,095
|
127,40
|
| 02/01/2026 |
448.949 |
-0,14%
|
130,3817
|
129,045
|
131,36
|
130,32
|
| 31/12/2025 |
252.909 |
-0,48%
|
131,61
|
130,36
|
131,61
|
130,50
|
| 30/12/2025 |
345.134 |
0,14%
|
131,92
|
130,49
|
131,92
|
130,49
|
| 29/12/2025 |
379.544 |
0,31%
|
130,55
|
129,56
|
131,53
|
130,95
|
| 26/12/2025 |
265.058 |
-0,56%
|
132,1945
|
130,225
|
132,32
|
130,55
|
| 24/12/2025 |
174.775 |
0,77%
|
130,75
|
129,90
|
132,90
|
131,28
|
| 23/12/2025 |
332.586 |
-0,70%
|
133,30
|
130,50
|
133,30
|
130,75
|
| 22/12/2025 |
501.242 |
1,09%
|
129,65
|
129,44
|
132,19
|
131,67
|
| 19/12/2025 |
688.930 |
-2,08%
|
133,02
|
130,23
|
133,02
|
130,25
|
| 18/12/2025 |
693.863 |
-0,74%
|
131,0075
|
131,0075
|
134,64
|
133,02
|
| 17/12/2025 |
733.673 |
0,97%
|
132,2797
|
129,7919
|
134,21
|
134,01
|
| 16/12/2025 |
1.320.810 |
-1,05%
|
134,26
|
131,95
|
135,525
|
132,72
|
| 15/12/2025 |
894.036 |
1,96%
|
133,40
|
131,50
|
134,40
|
134,13
|
| 12/12/2025 |
900.479 |
1,12%
|
130,09
|
130,09
|
132,195
|
131,55
|
| 11/12/2025 |
1.044.223 |
1,05%
|
128,72
|
128,72
|
132,20
|
130,09
|
| 10/12/2025 |
1.105.049 |
0,45%
|
127,735
|
127,51
|
130,30
|
128,72
|
| 09/12/2025 |
1.009.141 |
-0,24%
|
129,99
|
127,46
|
130,11
|
128,15
|
| 08/12/2025 |
889.788 |
-0,80%
|
129,51
|
127,64
|
129,9999
|
128,46
|
| 05/12/2025 |
912.909 |
0,44%
|
128,93
|
128,07
|
130,28
|
129,50
|
| 04/12/2025 |
1.348.544 |
-1,56%
|
128,96
|
128,00
|
131,545
|
128,93
|
| 03/12/2025 |
1.188.855 |
0,17%
|
134,05
|
129,65
|
134,05
|
130,97
|
| 02/12/2025 |
1.434.174 |
-0,19%
|
131,00
|
128,50
|
133,38
|
130,75
|
| 01/12/2025 |
1.687.141 |
0,76%
|
130,00
|
129,04
|
131,98
|
131,00
|
