Arrow Electronics Inc (ARW)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	1,36%	130,31	129,52	131,74	131,53
17/05/2024	182.140	1,36%	130,31	129,52	131,74	131,53
16/05/2024	127.924	-0,16%	130,13	129,535	130,96	129,77
15/05/2024	135.749	0,74%	129,06	129,025	130,43	129,97
14/05/2024	187.554	0,29%	129,06	127,465	129,44	129,01
13/05/2024	139.512	1,75%	126,87	127,33	128,78	128,64
10/05/2024	212.190	0,67%	126,15	125,67	126,625	126,43
09/05/2024	254.849	-1,49%	127,80	124,99	127,27	125,59
08/05/2024	114.380	0,37%	126,46	126,76	128,20	127,49
07/05/2024	174.351	-0,09%	126,99	127,00	128,73	127,02
06/05/2024	302.172	1,80%	126,11	125,75	127,94	127,14
03/05/2024	219.503	1,78%	123,89	121,30	125,135	124,89
02/05/2024	422.688	-1,71%	125,30	119,195	127,33	122,71
01/05/2024	487.019	-2,21%	125,30	124,555	127,33	124,85
30/04/2024	152.990	-0,86%	127,54	127,19	129,06	127,67
29/04/2024	199.260	0,16%	129,225	128,41	129,84	128,78
26/04/2024	198.653	0,60%	128,06	127,955	129,005	128,58
25/04/2024	119.195	0,18%	126,84	126,40	128,55	127,81
24/04/2024	117.364	2,05%	125,52	125,55	128,66	127,58
23/04/2024	113.890	1,41%	123,085	123,35	125,68	125,02
22/04/2024	92.309	1,29%	122,40	122,185	124,44	123,28
19/04/2024	122.149	-0,27%	122,035	120,86	122,89	121,71
18/04/2024	117.795	0,07%	123,76	121,88	122,76	122,04
17/04/2024	96.223	-1,18%	124,61	122,035	124,84	121,96
16/04/2024	441.102	0,02%	124,61	122,34	124,09	123,42
15/04/2024	174.016	-0,68%	126,83	122,7806	125,32	123,40
12/04/2024	308.969	-2,72%	126,83	124,05	127,01	124,25
11/04/2024	406.743	1,15%	126,65	125,67	127,71	127,73
10/04/2024	130.241	-2,12%	128,04	125,98	127,20	126,28
09/04/2024	162.682	1,18%	128,04	127,38	129,13	129,02
08/04/2024	107.677	0,06%	127,82	127,425	128,93	127,51
05/04/2024	125.672	0,41%	130,64	126,38	127,59	127,44
04/04/2024	163.502	-1,77%	130,64	126,75	130,99	126,92
03/04/2024	203.180	1,43%	127,23	126,705	129,37	129,20
02/04/2024	139.714	-1,28%	127,96	126,57	128,37	127,38
01/04/2024	129.221	-0,33%	129,41	128,215	129,605	129,03
28/03/2024	256.290	-0,50%	129,93	128,845	130,50	129,46
27/03/2024	324.169	3,19%	126,92	126,65	130,20	130,11
26/03/2024	244.007	0,53%	122,29	125,85	126,94	126,09
25/03/2024	286.279	2,64%	122,29	121,82	126,15	125,43
22/03/2024	111.453	-0,02%	119,82	121,31	122,41	122,20
21/03/2024	232.622	2,85%	119,82	119,545	122,625	122,22
20/03/2024	134.467	0,56%	118,00	117,86	119,033	118,83
19/03/2024	159.929	0,50%	116,89	116,475	118,67	118,17
18/03/2024	162.655	-2,31%	121,27	117,58	121,01	117,58
15/03/2024	248.360	-1,22%	121,74	120,28	122,2777	120,36
14/03/2024	170.400	-1,10%	123,28	121,12	123,562	121,85
13/03/2024	236.976	0,11%	123,28	123,15	124,785	123,21
12/03/2024	210.971	1,83%	121,22	120,45	123,32	123,08
11/03/2024	153.915	0,70%	120,045	118,645	121,05	120,87
08/03/2024	117.169	-0,27%	120,75	119,7775	121,36	120,03
07/03/2024	159.668	-0,18%	120,68	119,99	121,57	120,36
06/03/2024	198.015	1,45%	119,77	118,64	120,66	120,58
05/03/2024	224.992	-1,45%	118,17	118,771	121,22	118,86
04/03/2024	218.597	0,35%	118,17	120,065	121,49	120,61
01/03/2024	261.963	2,29%	118,17	117,995	120,97	120,19
29/02/2024	223.823	0,58%	118,00	116,14	118,11	117,50
28/02/2024	190.679	0,59%	115,00	115,69	116,85	116,82
27/02/2024	237.319	-0,21%	117,00	115,445	117,11	116,13
26/02/2024	514.473	-0,40%	117,19	116,06	117,93	116,37
23/02/2024	228.912	0,66%	115,54	116,10	117,345	116,84
22/02/2024	250.226	0,86%	115,54	114,5999	116,185	116,08
21/02/2024	202.523	0,19%	114,28	113,645	115,76	115,09
20/02/2024	302.964	0,94%	113,39	112,34	115,47	114,87
19/02/2024	197.890	0,00%	113,39	113,20	114,39	113,80
16/02/2024	197.890	1,44%	113,39	113,20	114,39	113,80
15/02/2024	200.527	1,40%	113,02	112,91	113,97	113,76
14/02/2024	231.957	2,13%	110,07	110,395	112,23	112,19
13/02/2024	317.489	-2,99%	111,88	108,64	110,535	109,85
12/02/2024	220.475	1,73%	111,88	111,22	113,72	113,24
09/02/2024	378.881	-1,84%	111,91	110,33	112,98	111,31
08/02/2024	804.245	4,06%	109,70	110,385	113,46	113,40
07/02/2024	292.490	-0,66%	109,70	108,77	110,48	108,98
06/02/2024	417.627	-0,22%	109,76	109,22	110,55	109,70
05/02/2024	308.299	-1,23%	110,87	109,82	111,34	109,94
02/02/2024	198.251	-0,14%	111,685	110,20	112,285	111,31
01/02/2024	353.489	0,28%	111,685	109,44	112,09	111,46
31/01/2024	225.344	-2,20%	113,04	110,93	112,95	111,15
30/01/2024	259.220	-0,03%	114,02	113,11	114,835	113,65
29/01/2024	177.738	-0,50%	113,56	112,63	114,03	113,68
26/01/2024	168.563	-0,84%	115,47	113,76	115,58	114,25
25/01/2024	218.020	0,19%	116,17	115,055	115,655	115,22
24/01/2024	245.897	-1,23%	116,72	114,85	117,215	115,00
23/01/2024	166.632	-0,45%	117,06	116,42	117,765	116,43
22/01/2024	153.872	0,10%	117,06	116,41	117,66	116,95
19/01/2024	169.977	0,24%	117,63	115,82	117,41	116,83
18/01/2024	182.059	2,10%	115,15	114,89	116,60	116,55
17/01/2024	401.906	-1,13%	114,22	113,88	115,215	114,15
16/01/2024	418.605	-0,04%	114,38	113,92	116,15	115,45
15/01/2024	280.581	-0,60%	116,50	115,235	116,92	115,50
12/01/2024	280.581	-0,60%	116,50	115,235	116,92	115,50
11/01/2024	212.813	0,51%	115,18	114,91	116,35	116,20
10/01/2024	432.472	0,20%	115,56	114,23	116,20	115,61
09/01/2024	438.919	-1,54%	115,56	114,53	116,78	115,38
08/01/2024	270.583	0,24%	116,95	116,59	117,85	117,18
05/01/2024	446.995	-0,47%	117,55	115,83	119,04	116,90
04/01/2024	315.701	-0,46%	117,35	116,95	118,09	117,45
03/01/2024	328.440	-1,59%	118,39	117,21	118,81	117,99
02/01/2024	373.891	-1,93%	120,79	119,10	121,62	119,89
29/12/2023	275.008	-0,94%	122,65	121,12	123,77	122,25