Arcosa Inc (ACA US)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20-05-2024	0	-0,29%	87,13	86,15	87,20	86,57
17-05-2024	78.336	-0,29%	87,13	86,15	87,20	86,57
16-05-2024	71.831	-2,71%	89,05	86,75	88,75	86,82
15-05-2024	53.247	2,19%	88,00	88,15	89,24	89,32
14-05-2024	59.825	-0,25%	88,96	86,59	87,92	87,41
13-05-2024	43.192	-0,77%	89,00	87,51	88,95	87,63
10-05-2024	50.767	0,18%	88,30	87,25	88,44	88,31
09-05-2024	58.499	0,66%	87,695	87,67	88,855	88,15
08-05-2024	63.981	-0,32%	87,02	86,32	87,95	87,57
07-05-2024	123.876	0,97%	87,02	87,26	89,17	87,85
06-05-2024	139.363	1,97%	86,31	85,375	87,42	87,01
03-05-2024	247.593	9,96%	79,695	79,19	86,48	85,33
02-05-2024	111.223	1,57%	76,85	75,55	77,8296	77,60
01-05-2024	121.430	0,50%	76,39	75,83	77,71	76,40
30-04-2024	41.654	-2,81%	77,35	76,00	77,88	76,02
29-04-2024	93.571	1,14%	77,13	77,11	78,27	78,22
26-04-2024	63.400	0,83%	76,19	76,45	77,915	77,34
25-04-2024	72.128	-0,21%	76,19	75,335	76,71	76,70
24-04-2024	92.427	-0,98%	77,19	75,60	77,8176	76,86
23-04-2024	244.998	2,05%	76,50	76,2601	77,91	77,62
22-04-2024	263.442	0,24%	75,75	75,91	76,905	76,06
19-04-2024	148.015	0,13%	75,75	75,0601	76,81	75,88
18-04-2024	141.385	-1,42%	76,835	75,15	77,32	75,78
17-04-2024	104.961	-2,72%	79,98	76,46	79,68	76,87
16-04-2024	132.405	-1,58%	81,58	78,815	80,02	79,02
15-04-2024	40.878	-0,36%	81,58	79,82	81,64	80,29
12-04-2024	42.676	-1,84%	81,30	80,29	81,375	80,58
11-04-2024	80.977	0,85%	81,30	81,50	82,64	82,14
10-04-2024	59.061	-2,60%	84,23	80,58	82,17	81,45
09-04-2024	46.546	-0,46%	84,23	82,60	84,03	83,62
08-04-2024	57.961	0,47%	84,23	83,7522	84,62	84,01
05-04-2024	116.270	1,91%	82,60	82,43	83,645	83,62
04-04-2024	254.765	-1,85%	82,95	82,095	84,375	82,05
03-04-2024	94.503	0,55%	82,95	83,025	84,061	83,60
02-04-2024	90.824	-1,25%	85,36	81,98	83,36	83,14
01-04-2024	60.939	-1,95%	85,36	84,11	85,4911	84,19
28-03-2024	60.709	-0,16%	86,34	85,31	86,825	85,86
27-03-2024	48.926	1,54%	85,70	85,44	86,21	86,00
26-03-2024	45.221	0,71%	84,58	84,51	85,10	84,70
25-03-2024	67.182	-0,57%	84,78	84,08	84,80	84,10
22-03-2024	40.329	-0,67%	84,78	84,035	85,245	84,58
21-03-2024	60.543	1,96%	84,15	83,775	85,315	85,15
20-03-2024	89.905	1,72%	82,36	81,85	83,70	83,51
19-03-2024	38.487	1,66%	81,615	81,16	82,44	82,10
18-03-2024	55.650	-1,03%	80,87	80,52	82,185	80,76
15-03-2024	70.451	0,88%	80,87	81,18	82,631	81,60
14-03-2024	52.355	-1,63%	82,40	80,25	82,245	80,89
13-03-2024	56.162	-0,78%	82,55	82,09	83,56	82,23
12-03-2024	62.761	-1,17%	83,21	82,49	83,61	82,88
11-03-2024	79.193	-1,02%	84,74	83,60	84,38	83,86
08-03-2024	102.842	-1,16%	85,965	84,54	86,6923	84,72
07-03-2024	63.726	2,61%	84,47	84,005	85,66	85,71
06-03-2024	78.090	0,45%	83,50	83,11	83,95	83,53
05-03-2024	104.708	-1,99%	84,33	82,48	85,22	83,16
04-03-2024	111.179	1,68%	83,62	84,045	85,08	84,85
01-03-2024	102.816	0,54%	83,00	82,39	83,75	83,45
29-02-2024	108.272	1,54%	82,57	81,00	83,06	83,00
28-02-2024	57.819	-0,41%	81,85	81,575	82,49	81,74
27-02-2024	90.624	1,11%	81,81	81,385	82,27	82,08
26-02-2024	130.559	-0,16%	81,18	80,77	81,96	81,18
23-02-2024	142.548	-1,56%	86,28	80,98	85,76	81,31
22-02-2024	103.498	1,57%	80,70	80,69	82,578	82,60
21-02-2024	84.118	0,49%	81,24	80,69	81,33	81,32
20-02-2024	85.725	-2,40%	81,24	80,395	81,925	80,92
19-02-2024	81.423	0,00%	83,41	82,79	83,76	82,91
16-02-2024	81.423	1,93%	83,41	82,79	83,76	82,91
15-02-2024	118.312	3,10%	81,98	81,65	83,98	83,86
14-02-2024	119.879	1,82%	80,84	80,36	81,72	81,34
13-02-2024	128.337	-5,32%	82,73	79,43	82,19	79,89
12-02-2024	72.863	1,03%	83,99	83,18	84,90	84,38
09-02-2024	54.685	1,15%	82,66	82,30	83,82	83,52
08-02-2024	68.243	1,23%	81,57	81,59	83,09	82,57
07-02-2024	75.319	1,28%	79,91	80,14	81,945	81,57
06-02-2024	51.984	0,29%	79,91	80,14	81,125	80,54
05-02-2024	80.707	-0,53%	79,44	78,6528	80,70	80,31
02-02-2024	49.457	0,12%	79,56	79,89	81,42	80,74
01-02-2024	59.527	3,02%	79,56	78,905	80,97	80,64
31-01-2024	121.419	-2,38%	79,82	78,16	80,47	78,28
30-01-2024	48.889	-0,19%	79,65	79,46	80,47	80,19
29-01-2024	77.263	2,32%	79,02	77,97	80,55	80,34
26-01-2024	41.788	0,27%	79,02	77,94	78,85	78,52
25-01-2024	63.994	2,13%	77,815	77,515	78,23	78,31
24-01-2024	66.835	-1,33%	78,81	76,33	78,3861	76,68
23-01-2024	70.660	-2,57%	80,46	77,43	80,24	77,71
22-01-2024	111.497	0,34%	78,33	79,215	80,24	79,76
19-01-2024	86.522	1,29%	78,33	77,4401	79,58	79,49
18-01-2024	92.829	1,61%	77,84	77,53	78,59	78,48
17-01-2024	60.838	-1,93%	78,44	76,92	78,42	77,24
16-01-2024	112.693	-0,22%	79,20	78,17	79,06	78,76
15-01-2024	36.495	0,17%	79,20	78,45	79,63	78,93
12-01-2024	36.495	0,17%	79,20	78,45	79,63	78,93
11-01-2024	51.600	0,04%	77,50	77,72	78,835	78,80
10-01-2024	41.455	0,75%	78,11	77,985	78,81	78,82
09-01-2024	37.797	-1,37%	78,11	77,395	78,40	78,23
08-01-2024	59.625	1,21%	78,68	78,37	79,32	79,32
05-01-2024	151.196	-0,12%	78,32	78,05	79,08	78,37
04-01-2024	148.772	-0,75%	78,91	78,44	79,97	78,46
03-01-2024	68.250	-3,63%	81,55	78,95	80,945	79,05
02-01-2024	82.942	-0,74%	81,46	81,475	82,81	82,03
29-12-2023	54.650	-1,13%	83,45	82,31	83,555	82,64