Arm Holdings PLC ADR (ARM)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 29/07/2026 |
2.788.183 |
-8,11%
|
242,00
|
222,71
|
243,01
|
224,89
|
| 28/07/2026 |
1.597.405 |
-8,11%
|
252,99
|
240,57
|
253,61
|
244,74
|
| 27/07/2026 |
1.172.899 |
2,43%
|
262,02
|
251,62
|
268,06
|
266,33
|
| 24/07/2026 |
1.372.007 |
-8,14%
|
282,50
|
258,60
|
288,47
|
260,01
|
| 23/07/2026 |
1.109.958 |
-0,13%
|
275,00
|
274,79
|
284,00
|
283,04
|
| 22/07/2026 |
771.231 |
-2,18%
|
279,61
|
279,61
|
288,37
|
283,40
|
| 21/07/2026 |
1.484.258 |
7,46%
|
285,02
|
274,79
|
293,96
|
289,73
|
| 20/07/2026 |
844.420 |
0,91%
|
272,00
|
268,06
|
277,40
|
269,61
|
| 17/07/2026 |
1.783.184 |
1,98%
|
249,62
|
243,26
|
272,84
|
267,19
|
| 16/07/2026 |
2.283.765 |
-5,41%
|
268,39
|
252,61
|
268,39
|
262,01
|
| 15/07/2026 |
1.532.910 |
-1,48%
|
280,21
|
265,32
|
288,30
|
277,01
|
| 14/07/2026 |
2.098.220 |
-5,96%
|
309,30
|
276,26
|
310,02
|
281,17
|
| 13/07/2026 |
1.443.414 |
-7,55%
|
310,00
|
293,58
|
310,00
|
298,99
|
| 10/07/2026 |
875.644 |
-1,37%
|
323,51
|
317,88
|
328,06
|
323,39
|
| 09/07/2026 |
2.249.143 |
9,20%
|
318,68
|
311,15
|
339,26
|
327,87
|
| 08/07/2026 |
1.589.654 |
-0,06%
|
297,86
|
290,52
|
311,15
|
300,24
|
| 07/07/2026 |
1.879.720 |
-6,77%
|
305,93
|
293,99
|
314,90
|
300,43
|
| 06/07/2026 |
1.372.093 |
2,21%
|
325,00
|
321,78
|
338,04
|
322,24
|
| 02/07/2026 |
2.528.139 |
-6,58%
|
337,07
|
309,85
|
358,32
|
315,28
|
| 01/07/2026 |
1.528.890 |
-4,82%
|
341,38
|
332,00
|
345,52
|
337,47
|
| 30/06/2026 |
1.755.743 |
3,20%
|
349,39
|
342,51
|
361,60
|
354,57
|
| 29/06/2026 |
2.216.055 |
2,79%
|
336,20
|
303,74
|
346,09
|
343,58
|
| 26/06/2026 |
2.408.803 |
-3,87%
|
335,73
|
327,00
|
339,725
|
334,27
|
| 25/06/2026 |
2.372.413 |
-3,17%
|
379,34
|
339,59
|
379,34
|
347,71
|
| 24/06/2026 |
2.186.083 |
-2,00%
|
372,31
|
344,40
|
374,56
|
359,08
|
| 23/06/2026 |
3.475.171 |
-10,14%
|
370,00
|
363,00
|
389,80
|
366,39
|
| 22/06/2026 |
2.265.041 |
-7,22%
|
440,50
|
402,05
|
444,37
|
407,72
|
| 18/06/2026 |
14.950.595 |
4,91%
|
441,75
|
423,835
|
452,54
|
439,46
|
| 17/06/2026 |
2.753.794 |
5,69%
|
412,00
|
400,28
|
444,52
|
418,88
|
| 16/06/2026 |
3.045.107 |
-3,93%
|
399,62
|
396,00
|
428,60
|
396,34
|
| 15/06/2026 |
3.250.601 |
8,33%
|
390,37
|
369,39
|
415,99
|
412,55
|
| 12/06/2026 |
3.733.514 |
11,27%
|
353,39
|
350,04
|
385,73
|
380,81
|
| 11/06/2026 |
2.531.091 |
11,32%
|
315,00
|
310,54
|
344,59
|
342,23
|
| 10/06/2026 |
2.436.657 |
-5,37%
|
314,47
|
304,32
|
332,03
|
307,43
|
| 09/06/2026 |
3.196.367 |
-6,22%
|
362,21
|
298,38
|
362,42
|
324,86
|
| 08/06/2026 |
2.057.209 |
1,01%
|
354,00
|
339,31
|
364,22
|
346,39
|
| 05/06/2026 |
4.045.052 |
-12,84%
|
370,00
|
337,60
|
373,74
|
342,93
|
| 04/06/2026 |
2.788.235 |
-4,47%
|
380,41
|
367,69
|
397,22
|
393,44
|
| 03/06/2026 |
2.995.691 |
2,26%
|
407,50
|
373,89
|
417,33
|
411,83
|
| 02/06/2026 |
3.970.672 |
-1,50%
|
400,57
|
388,00
|
427,65
|
402,71
|
| 01/06/2026 |
4.872.667 |
15,73%
|
389,81
|
381,36
|
421,14
|
408,85
|
| 29/05/2026 |
2.557.864 |
5,37%
|
339,00
|
337,45
|
356,40
|
353,29
|
| 28/05/2026 |
3.289.683 |
10,76%
|
310,80
|
308,86
|
349,07
|
335,27
|
| 27/05/2026 |
2.351.368 |
-5,76%
|
320,47
|
300,88
|
323,68
|
302,71
|
| 26/05/2026 |
2.776.117 |
4,80%
|
317,52
|
300,00
|
324,90
|
321,22
|
| 22/05/2026 |
3.200.146 |
2,78%
|
289,13
|
288,37
|
314,99
|
306,51
|
| 21/05/2026 |
5.426.939 |
16,16%
|
267,56
|
266,47
|
298,69
|
298,23
|
| 20/05/2026 |
4.784.861 |
15,05%
|
226,54
|
226,54
|
259,35
|
256,73
|
| 19/05/2026 |
2.577.782 |
3,73%
|
209,09
|
206,49
|
226,84
|
223,15
|
| 18/05/2026 |
2.202.720 |
2,85%
|
209,79
|
203,43
|
215,50
|
215,12
|
| 15/05/2026 |
2.550.302 |
-8,46%
|
214,68
|
208,50
|
216,555
|
209,16
|
| 14/05/2026 |
2.140.691 |
3,30%
|
217,84
|
213,30
|
228,68
|
228,50
|
| 13/05/2026 |
1.982.109 |
6,39%
|
212,00
|
207,87
|
222,30
|
221,21
|
| 12/05/2026 |
2.150.169 |
-2,22%
|
205,00
|
200,97
|
216,47
|
207,92
|
| 11/05/2026 |
2.594.391 |
-0,29%
|
207,19
|
206,62
|
215,47
|
212,65
|
| 08/05/2026 |
2.848.798 |
-0,02%
|
217,00
|
211,00
|
221,94
|
213,27
|
| 07/05/2026 |
4.724.376 |
-10,11%
|
222,00
|
210,23
|
232,23
|
213,31
|
| 06/05/2026 |
6.061.726 |
13,63%
|
232,00
|
220,10
|
239,50
|
237,30
|
| 05/05/2026 |
1.902.531 |
2,75%
|
210,00
|
204,38
|
214,32
|
208,84
|
| 04/05/2026 |
1.536.747 |
-3,75%
|
212,50
|
198,385
|
215,08
|
203,26
|
| 01/05/2026 |
1.139.992 |
0,41%
|
208,15
|
207,31
|
216,32
|
211,18
|
| 30/04/2026 |
1.886.815 |
4,28%
|
204,00
|
200,28
|
215,18
|
210,32
|
| 29/04/2026 |
1.558.798 |
1,53%
|
202,71
|
193,94
|
203,40
|
201,69
|
| 28/04/2026 |
3.267.357 |
-7,98%
|
197,00
|
195,01
|
204,50
|
198,65
|
| 27/04/2026 |
3.289.034 |
-8,06%
|
225,00
|
210,00
|
227,29
|
215,88
|
| 24/04/2026 |
5.444.928 |
14,76%
|
221,99
|
218,455
|
237,68
|
234,81
|
| 23/04/2026 |
4.269.831 |
4,09%
|
194,23
|
192,25
|
210,78
|
204,61
|
| 22/04/2026 |
3.850.471 |
12,01%
|
180,00
|
178,475
|
196,65
|
196,57
|
| 21/04/2026 |
1.830.280 |
0,22%
|
175,00
|
173,40
|
179,40
|
175,49
|
| 20/04/2026 |
2.211.518 |
5,02%
|
167,51
|
164,11
|
175,29
|
175,10
|
| 17/04/2026 |
1.580.300 |
2,71%
|
166,50
|
162,76
|
168,35
|
166,73
|
| 16/04/2026 |
1.513.131 |
1,88%
|
159,99
|
156,95
|
166,05
|
162,33
|
| 15/04/2026 |
1.046.578 |
-1,17%
|
161,22
|
156,235
|
161,56
|
159,34
|
| 14/04/2026 |
1.906.899 |
2,31%
|
161,14
|
157,70
|
163,50
|
161,22
|
| 13/04/2026 |
1.463.910 |
5,81%
|
147,78
|
147,67
|
157,77
|
157,58
|
| 10/04/2026 |
1.829.525 |
-0,58%
|
152,23
|
147,99
|
159,29
|
148,93
|
| 09/04/2026 |
1.293.887 |
0,59%
|
148,23
|
145,40
|
150,40
|
149,795
|
| 08/04/2026 |
1.682.485 |
3,51%
|
151,87
|
145,03
|
153,25
|
148,91
|
| 07/04/2026 |
1.927.121 |
-3,30%
|
144,13
|
137,59
|
145,28
|
143,86
|
| 06/04/2026 |
1.138.507 |
-0,23%
|
152,15
|
146,16
|
153,29
|
148,77
|
| 02/04/2026 |
2.182.591 |
-3,84%
|
149,77
|
145,87
|
152,00
|
149,11
|
| 01/04/2026 |
2.179.209 |
2,51%
|
154,40
|
152,30
|
158,36
|
155,07
|
| 31/03/2026 |
2.715.977 |
10,46%
|
139,90
|
139,90
|
151,59
|
151,28
|
| 30/03/2026 |
2.303.811 |
-4,97%
|
143,95
|
136,05
|
145,63
|
136,96
|
| 27/03/2026 |
2.732.965 |
-6,89%
|
151,53
|
142,21
|
152,75
|
144,13
|
| 26/03/2026 |
3.643.024 |
-1,45%
|
157,00
|
154,41
|
163,53
|
154,80
|
| 25/03/2026 |
7.223.283 |
16,38%
|
148,37
|
148,37
|
163,72
|
157,07
|
| 24/03/2026 |
3.444.041 |
-1,41%
|
136,00
|
133,07
|
140,54
|
134,96
|
| 23/03/2026 |
2.318.967 |
3,43%
|
133,43
|
133,34
|
138,845
|
136,89
|
| 20/03/2026 |
5.599.191 |
1,95%
|
137,26
|
131,45
|
139,90
|
132,35
|
| 19/03/2026 |
982.119 |
1,14%
|
125,00
|
124,50
|
130,72
|
129,82
|
| 18/03/2026 |
1.182.483 |
0,82%
|
128,00
|
127,23
|
130,78
|
128,36
|
| 17/03/2026 |
1.673.272 |
4,61%
|
124,92
|
124,81
|
128,715
|
127,31
|
| 16/03/2026 |
1.366.829 |
5,14%
|
119,50
|
118,52
|
123,40
|
121,70
|
| 13/03/2026 |
706.620 |
0,55%
|
115,80
|
115,07
|
118,00
|
115,75
|
| 12/03/2026 |
1.191.155 |
-4,15%
|
118,43
|
114,47
|
119,22
|
115,12
|
| 11/03/2026 |
725.222 |
-0,37%
|
120,83
|
119,33
|
123,18
|
120,10
|
| 10/03/2026 |
1.117.962 |
2,48%
|
117,00
|
117,00
|
123,55
|
120,55
|
| 09/03/2026 |
1.375.446 |
2,84%
|
112,50
|
111,31
|
118,13
|
117,63
|
| 06/03/2026 |
1.309.833 |
-5,17%
|
117,84
|
113,52
|
119,04
|
114,38
|
