Saltar para o conteúdo principal Login

American Water Works Inc (AWK)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
09/07/2025 729.920 0,55% 138,34 137,00 142,21 141,80
08/07/2025 772.583 0,76% 139,96 137,00 141,18 141,02
07/07/2025 404.076 -0,06% 140,34 138,885 140,40 139,96
04/07/2025 340.372 -0,10% 140,26 139,60 141,31 140,05
03/07/2025 340.350 -0,19% 142,095 138,98 142,49 139,98
02/07/2025 560.461 -1,57% 139,44 139,06 144,35 140,31
01/07/2025 697.927 2,48% 137,89 137,43 143,18 142,56
30/06/2025 581.635 0,86% 139,99 137,43 139,99 139,11
27/06/2025 589.207 -0,45% 139,00 136,75 140,92 137,92
26/06/2025 423.367 -1,16% 141,50 137,885 141,715 138,42
25/06/2025 433.501 -1,50% 143,055 139,28 143,46 140,05
24/06/2025 435.686 -1,26% 142,14 141,82 144,085 142,18
23/06/2025 393.006 1,94% 141,75 141,65 144,085 143,99
20/06/2025 386.369 0,09% 138,2675 138,2675 142,25 141,25
18/06/2025 461.196 0,13% 140,35 138,395 141,66 141,10
17/06/2025 533.571 0,32% 141,75 138,55 142,85 140,92
16/06/2025 571.628 -0,69% 137,01 137,01 142,85 140,47
13/06/2025 326.869 0,09% 141,21 140,20 143,16 141,44
12/06/2025 284.067 0,51% 141,80 140,14 142,09 141,32
11/06/2025 373.175 -0,47% 139,87 139,42 142,16 140,61
10/06/2025 476.311 1,04% 139,365 137,40 142,16 141,27
09/06/2025 473.366 -0,17% 140,05 137,40 140,285 139,81
06/06/2025 346.118 0,02% 138,95 138,525 143,00 140,05
05/06/2025 363.867 0,85% 141,22 138,525 141,76 140,02
04/06/2025 829.505 -2,13% 141,92 138,83 142,24 138,84
03/06/2025 498.984 -0,39% 142,08 140,12 143,16 141,86
02/06/2025 395.222 -0,39% 142,97 140,92 143,16 142,42
30/05/2025 463.044 0,86% 139,95 139,695 143,68 142,97
29/05/2025 565.882 0,48% 142,71 139,5812 142,965 141,54
28/05/2025 452.910 -1,59% 143,56 140,45 144,1594 140,87
27/05/2025 508.620 -0,33% 144,10 142,575 144,16 143,14
23/05/2025 332.992 1,24% 142,97 140,67 143,905 143,61
22/05/2025 500.039 -1,14% 143,85 140,67 144,65 141,85
21/05/2025 832.073 -0,24% 143,64 142,75 144,65 143,48
20/05/2025 520.474 0,08% 142,08 141,64 144,28 143,82
19/05/2025 436.663 0,81% 142,56 141,31 143,77 143,71
16/05/2025 689.730 1,56% 135,08 134,79 143,32 142,56
15/05/2025 1.330.426 4,90% 133,97 131,65 140,48 140,37
14/05/2025 972.885 -0,02% 137,45 131,65 138,06 133,82
13/05/2025 1.255.564 -2,88% 145,49 133,29 144,76 133,84
12/05/2025 1.384.931 -5,65% 145,60 137,81 145,80 137,8125
09/05/2025 342.104 1,06% 148,07 144,47 148,33 146,94
08/05/2025 601.992 -1,81% 149,11 145,13 150,28 145,40
07/05/2025 518.799 -0,75% 148,47 148,05 150,51 148,08
06/05/2025 550.728 0,71% 147,80 145,89 150,51 149,20
05/05/2025 427.666 0,71% 147,11 145,87 148,555 148,15
02/05/2025 540.026 0,46% 145,38 144,40 147,68 147,11
01/05/2025 624.858 -0,40% 146,65 144,255 147,555 146,43
30/04/2025 539.988 0,69% 143,76 143,96 147,37 147,01
29/04/2025 688.218 1,10% 144,02 142,31 146,32 145,86
28/04/2025 595.660 0,21% 144,45 142,37 145,16 144,27
25/04/2025 591.520 -1,42% 147,85 141,91 147,345 143,97
24/04/2025 444.321 -0,77% 147,73 144,58 147,85 146,04
23/04/2025 644.528 -1,40% 148,04 144,58 150,00 147,17
22/04/2025 482.528 1,45% 148,45 145,83 149,74 149,26
21/04/2025 459.707 -0,86% 148,40 145,83 148,965 147,13
17/04/2025 393.292 1,37% 147,28 143,25 149,54 148,40
16/04/2025 526.748 -0,33% 148,89 146,155 149,30 146,40
15/04/2025 761.874 -1,31% 148,89 146,78 149,30 146,88
14/04/2025 502.796 1,88% 145,79 145,32 149,41 148,83
11/04/2025 765.299 2,05% 143,83 142,06 146,77 146,09
10/04/2025 917.685 2,99% 139,06 138,49 144,46 143,15
09/04/2025 1.359.453 -1,36% 143,95 137,405 144,53 139,00
08/04/2025 1.267.020 -1,16% 143,95 139,20 144,28 140,87
07/04/2025 1.628.784 -3,31% 155,15 141,97 147,54 142,36
04/04/2025 1.719.349 -3,11% 155,00 146,26 155,50 147,23
03/04/2025 1.580.029 3,97% 149,31 149,545 154,055 151,96
02/04/2025 437.565 -0,55% 147,41 145,4544 147,28 146,19
01/04/2025 505.939 -0,35% 147,41 145,84 147,72 147,00
31/03/2025 913.578 0,88% 144,58 146,86 149,99 147,52
28/03/2025 790.924 2,22% 144,85 144,18 147,31 146,24
27/03/2025 702.350 1,38% 141,56 141,405 144,1978 143,06
26/03/2025 681.420 1,42% 139,49 139,28 141,635 141,13
25/03/2025 983.591 -0,39% 141,10 136,96 139,765 139,16
24/03/2025 543.705 -1,01% 141,10 139,42 142,0399 139,70
21/03/2025 753.425 -0,48% 142,36 139,98 143,7513 141,13
20/03/2025 725.142 -0,17% 142,36 140,755 142,79 141,81
19/03/2025 797.746 -1,87% 144,09 141,195 144,225 142,05
18/03/2025 563.837 -0,11% 144,09 143,45 145,66 144,75
17/03/2025 798.080 0,35% 143,51 143,01 146,77 144,82
14/03/2025 700.864 1,25% 141,03 141,88 144,72 144,32
13/03/2025 972.987 1,19% 141,03 140,06 143,58 142,54
12/03/2025 911.379 -1,79% 142,04 138,92 142,73 140,86
11/03/2025 810.341 -3,94% 146,105 143,27 148,815 143,43
10/03/2025 1.500.052 2,67% 146,105 145,848 152,07 149,31
07/03/2025 1.425.691 5,23% 138,25 138,61 145,985 145,40
06/03/2025 840.631 0,26% 137,43 135,25 138,94 138,18
05/03/2025 847.387 -0,99% 139,71 137,28 140,30 137,82
04/03/2025 1.388.913 -0,27% 139,71 138,70 142,095 139,20
03/03/2025 604.442 2,65% 135,25 135,19 139,64 139,57
28/02/2025 693.945 1,46% 133,43 134,56 137,56 135,97
27/02/2025 578.562 -0,77% 136,75 133,17 136,045 134,02
26/02/2025 665.086 -1,60% 136,75 134,00 137,31 135,06
25/02/2025 947.263 2,74% 132,85 133,05 138,73 137,25
24/02/2025 877.826 0,69% 128,20 132,70 135,19 133,59
21/02/2025 857.788 3,12% 129,40 128,165 133,81 132,68
20/02/2025 961.954 0,63% 129,40 126,61 131,81 128,67
19/02/2025 1.160.823 0,54% 124,60 126,46 128,19 127,86
18/02/2025 700.503 1,20% 124,60 124,46 127,49 127,17
17/02/2025 443.546 0,00% 127,00 125,10 127,40 125,66

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco