BiG | O banco que entende os seus valores.

American Water Works Inc (AWK)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
28/11/2025	497.906	0,51%	129,85	128,50	130,65	130,07
26/11/2025	528.732	-0,41%	131,00	129,83	131,686	129,85
25/11/2025	658.629	-0,85%	132,88	130,25	133,00	130,39
24/11/2025	1.238.073	-0,93%	132,74	131,01	132,85	131,51
21/11/2025	2.051.667	3,63%	129,07	127,94	133,98	132,74
20/11/2025	1.051.408	0,80%	130,23	125,87	130,23	128,13
19/11/2025	805.745	-2,16%	130,60	126,7201	130,60	127,12
18/11/2025	765.666	-2,14%	132,7131	129,51	133,31	129,91
17/11/2025	976.264	0,78%	131,62	131,0301	133,26	132,68
14/11/2025	861.642	0,12%	132,01	130,795	133,95	131,62
13/11/2025	1.032.456	1,95%	129,50	128,00	132,22	131,46
12/11/2025	714.646	-0,19%	130,01	128,9425	130,2567	128,9425
11/11/2025	630.012	0,83%	129,58	128,95	130,785	130,01
10/11/2025	913.054	-1,45%	130,84	127,64	130,95	128,94
07/11/2025	676.133	0,82%	129,98	129,71	131,59	130,84
06/11/2025	674.790	-1,16%	131,73	129,33	132,44	129,50
05/11/2025	1.719.886	2,30%	130,00	129,40	132,59	130,97
04/11/2025	1.493.863	1,56%	127,35	125,12	128,99	128,08
03/11/2025	799.573	-1,92%	126,44	125,4919	128,7743	125,97
31/10/2025	1.550.741	1,34%	127,945	124,00	128,75	128,43
30/10/2025	1.381.435	-2,62%	130,06	126,45	131,05	126,70
29/10/2025	1.209.400	-3,52%	134,3433	129,9573	134,46	130,06
28/10/2025	1.107.469	-2,31%	139,91	134,31	139,91	134,81
27/10/2025	1.952.123	-2,54%	140,25	135,40	140,50	137,99
24/10/2025	394.206	-0,69%	143,8533	141,545	143,8533	141,59
23/10/2025	337.113	-0,80%	143,83	141,79	144,88	142,58
22/10/2025	389.209	-0,30%	144,49	142,85	145,42	143,73
21/10/2025	410.904	-0,87%	145,43	142,80	145,63	144,16
20/10/2025	557.651	1,13%	143,33	143,02	145,61	145,43
17/10/2025	536.190	0,42%	144,00	142,82	144,805	143,81
16/10/2025	379.202	0,48%	142,51	142,01	144,295	143,21
15/10/2025	380.261	0,70%	141,52	140,61	143,11	142,53
14/10/2025	685.579	1,33%	139,01	139,01	143,525	141,56
13/10/2025	422.223	-2,34%	141,33	139,21	142,31	139,63
10/10/2025	681.562	1,22%	141,15	140,14	144,03	142,98
09/10/2025	537.496	0,01%	141,39	140,2027	141,75	141,05
08/10/2025	439.025	-1,04%	142,51	140,215	143,305	141,03
07/10/2025	986.326	2,57%	138,94	136,75	142,965	142,51
06/10/2025	721.234	0,86%	137,63	136,67	138,99	138,94
03/10/2025	412.070	1,59%	135,59	135,57	138,2152	137,75
02/10/2025	475.483	-0,35%	135,94	135,02	137,12	135,59
01/10/2025	632.021	-2,24%	139,19	136,03	139,5682	136,07
30/09/2025	483.659	1,60%	135,51	135,51	139,41	139,19
29/09/2025	456.374	0,51%	137,49	135,13	137,49	137,04
26/09/2025	411.410	0,91%	135,69	135,10	136,5399	136,36
25/09/2025	591.194	-0,92%	136,47	135,03	138,125	135,10
24/09/2025	596.003	-0,51%	137,10	135,28	137,10	136,41
23/09/2025	605.205	1,58%	136,63	133,86	137,34	137,18
22/09/2025	405.191	0,03%	134,71	134,31	136,24	135,05
19/09/2025	588.655	-0,23%	136,28	134,38	136,28	135,06
18/09/2025	541.306	-0,53%	135,41	133,00	136,28	135,39
17/09/2025	454.164	-0,22%	137,17	135,895	137,96	136,09
16/09/2025	389.978	-0,92%	137,00	136,24	138,37	136,25
15/09/2025	438.045	-1,16%	139,31	137,24	140,25	137,58
12/09/2025	443.655	-0,36%	138,94	138,10	139,886	139,28
11/09/2025	451.029	0,83%	140,25	137,68	140,25	139,63
10/09/2025	490.415	-1,14%	140,09	137,55	140,62	138,50
09/09/2025	369.240	0,06%	141,60	138,73	141,60	140,09
08/09/2025	574.046	-2,44%	142,01	139,02	145,79	140,02
05/09/2025	420.599	1,43%	141,54	141,54	143,60	143,60
04/09/2025	472.743	0,62%	140,70	140,70	142,45	141,57
03/09/2025	565.905	-0,50%	140,98	139,81	141,374	140,70
02/09/2025	497.374	-1,46%	143,00	140,99	143,75	141,41
29/08/2025	364.840	0,41%	143,00	142,94	144,5404	143,51
28/08/2025	386.414	-1,28%	144,75	142,88	147,00	142,93
27/08/2025	637.405	0,56%	146,48	143,16	146,48	144,75
26/08/2025	365.259	-0,28%	141,61	141,61	144,71	143,95
25/08/2025	381.775	-1,25%	146,12	144,07	146,295	144,40
22/08/2025	494.134	0,22%	145,87	145,121	147,84	146,20
21/08/2025	425.639	0,17%	145,62	145,25	146,22	145,87
20/08/2025	494.407	0,23%	144,09	144,09	147,865	145,62
19/08/2025	392.636	1,79%	142,66	142,66	145,27	145,21
18/08/2025	366.001	-0,88%	142,9032	142,63	144,499	142,66
15/08/2025	427.568	0,36%	141,925	141,925	144,98	143,92
14/08/2025	476.750	-0,22%	143,60	142,78	144,24	143,41
13/08/2025	627.412	1,15%	142,09	141,77	143,79	143,73
12/08/2025	695.227	-1,82%	144,71	140,68	145,00	142,09
11/08/2025	560.648	0,13%	145,36	144,70	146,05	144,7225
08/08/2025	1.366.083	0,65%	144,42	144,42	145,64	145,36
07/08/2025	976.138	1,77%	141,91	140,69	144,70	144,42
06/08/2025	1.121.990	0,29%	141,50	140,18	143,39	141,91
05/08/2025	3.338.501	-3,74%	142,95	140,72	142,95	141,50
04/08/2025	600.993	0,93%	147,32	144,6215	147,65	147,00
01/08/2025	1.573.626	3,91%	140,85	140,24	146,40	145,72
31/07/2025	964.716	0,42%	140,14	137,50	141,06	140,24
30/07/2025	520.266	-0,94%	140,95	139,00	141,17	139,65
29/07/2025	644.795	1,62%	139,595	137,85	141,00	140,95
28/07/2025	540.309	-1,15%	140,17	137,85	140,17	138,71
25/07/2025	437.654	-0,14%	141,86	139,6801	142,19	140,32
24/07/2025	569.802	-0,97%	144,06	140,405	144,655	140,51
23/07/2025	599.653	-2,09%	143,35	140,40	146,295	141,88
22/07/2025	582.383	1,45%	143,06	142,09	146,295	144,91
21/07/2025	342.302	-0,05%	142,91	142,565	144,32	142,84
18/07/2025	684.571	0,49%	141,75	140,02	144,69	142,91
17/07/2025	665.725	0,35%	140,665	139,7518	142,73	142,21
16/07/2025	448.599	0,63%	142,90	139,7518	143,01	141,72
15/07/2025	469.758	-1,76%	143,35	140,71	144,35	140,83
14/07/2025	493.721	0,75%	141,64	141,64	144,35	143,35
11/07/2025	459.750	-0,27%	140,30	140,18	143,66	142,29
10/07/2025	455.300	0,62%	140,695	139,91	143,66	142,68