Howmet Aerospace Inc (HWM)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 27/07/2026 |
922.862 |
-0,46%
|
292,44
|
282,82
|
295,00
|
287,94
|
| 24/07/2026 |
452.367 |
0,76%
|
287,36
|
286,81
|
292,61
|
289,26
|
| 23/07/2026 |
573.004 |
2,28%
|
280,49
|
280,49
|
288,66
|
287,09
|
| 22/07/2026 |
575.884 |
0,61%
|
278,76
|
278,115
|
282,00
|
280,70
|
| 21/07/2026 |
451.493 |
2,58%
|
274,24
|
271,98
|
279,61
|
279,00
|
| 20/07/2026 |
521.208 |
-0,17%
|
274,60
|
270,66
|
276,85
|
271,98
|
| 17/07/2026 |
773.981 |
0,46%
|
269,35
|
266,14
|
277,63
|
272,43
|
| 16/07/2026 |
537.243 |
-2,88%
|
275,83
|
267,98
|
277,01
|
271,19
|
| 15/07/2026 |
602.067 |
0,89%
|
278,66
|
271,285
|
279,61
|
279,24
|
| 14/07/2026 |
548.305 |
2,03%
|
273,41
|
273,41
|
277,39
|
276,78
|
| 13/07/2026 |
403.769 |
0,16%
|
269,16
|
268,95
|
275,07
|
271,28
|
| 10/07/2026 |
537.531 |
-1,07%
|
272,20
|
265,74
|
273,09
|
270,85
|
| 09/07/2026 |
441.485 |
0,81%
|
276,08
|
273,00
|
277,46
|
273,77
|
| 08/07/2026 |
454.951 |
-1,40%
|
269,48
|
269,01
|
273,45
|
271,58
|
| 07/07/2026 |
607.411 |
-0,89%
|
275,60
|
268,01
|
275,65
|
275,43
|
| 06/07/2026 |
882.230 |
2,77%
|
272,99
|
272,98
|
280,46
|
277,91
|
| 02/07/2026 |
620.862 |
1,12%
|
271,90
|
267,13
|
277,38
|
270,41
|
| 01/07/2026 |
740.586 |
-0,54%
|
268,78
|
266,52
|
273,48
|
267,41
|
| 30/06/2026 |
1.028.366 |
0,11%
|
272,46
|
264,39
|
274,09
|
268,86
|
| 29/06/2026 |
1.454.507 |
-0,11%
|
268,34
|
264,11
|
271,35
|
268,57
|
| 26/06/2026 |
10.619.053 |
-1,56%
|
269,00
|
258,79
|
269,49
|
268,87
|
| 25/06/2026 |
1.029.285 |
-1,06%
|
276,32
|
270,00
|
281,30
|
273,14
|
| 24/06/2026 |
829.838 |
0,34%
|
275,03
|
274,23
|
279,06
|
276,06
|
| 23/06/2026 |
783.896 |
-1,87%
|
275,00
|
269,71
|
279,02
|
275,13
|
| 22/06/2026 |
837.632 |
0,97%
|
278,22
|
275,52
|
280,49
|
280,36
|
| 18/06/2026 |
2.459.215 |
-1,97%
|
289,51
|
276,23
|
290,50
|
277,66
|
| 17/06/2026 |
692.929 |
2,09%
|
275,43
|
273,70
|
285,58
|
283,23
|
| 16/06/2026 |
811.727 |
2,58%
|
273,07
|
272,26
|
280,70
|
277,42
|
| 15/06/2026 |
548.769 |
2,18%
|
270,90
|
268,80
|
272,93
|
270,44
|
| 12/06/2026 |
537.068 |
0,03%
|
267,94
|
261,47
|
268,03
|
264,67
|
| 11/06/2026 |
727.885 |
6,06%
|
251,38
|
250,85
|
264,66
|
264,60
|
| 10/06/2026 |
623.881 |
-2,98%
|
256,16
|
248,42
|
256,16
|
249,49
|
| 09/06/2026 |
808.476 |
4,30%
|
249,23
|
244,09
|
257,34
|
257,16
|
| 08/06/2026 |
563.550 |
-2,12%
|
252,94
|
245,265
|
253,16
|
246,55
|
| 05/06/2026 |
594.062 |
1,03%
|
248,74
|
248,655
|
256,90
|
251,90
|
| 04/06/2026 |
608.006 |
0,28%
|
248,22
|
244,99
|
250,23
|
249,33
|
| 03/06/2026 |
520.259 |
-0,83%
|
249,54
|
246,26
|
252,03
|
248,63
|
| 02/06/2026 |
721.045 |
-1,88%
|
253,62
|
249,09
|
255,73
|
250,72
|
| 01/06/2026 |
674.959 |
-1,06%
|
250,00
|
249,69
|
257,16
|
255,52
|
| 29/05/2026 |
3.270.082 |
-0,63%
|
258,84
|
254,61
|
259,56
|
258,25
|
| 28/05/2026 |
536.097 |
0,72%
|
260,00
|
255,80
|
262,28
|
259,89
|
| 27/05/2026 |
537.365 |
-1,48%
|
262,50
|
255,57
|
262,50
|
258,02
|
| 26/05/2026 |
580.065 |
2,08%
|
261,96
|
258,93
|
263,05
|
261,89
|
| 22/05/2026 |
474.580 |
-1,29%
|
261,88
|
255,47
|
261,88
|
256,55
|
| 21/05/2026 |
460.079 |
-0,51%
|
259,50
|
257,33
|
262,035
|
259,89
|
| 20/05/2026 |
769.274 |
3,20%
|
256,26
|
256,06
|
262,55
|
261,21
|
| 19/05/2026 |
618.572 |
-1,51%
|
253,51
|
251,00
|
256,00
|
253,12
|
| 18/05/2026 |
485.932 |
-1,29%
|
260,00
|
255,79
|
263,64
|
256,99
|
| 15/05/2026 |
710.158 |
-4,41%
|
266,22
|
260,00
|
267,40
|
260,35
|
| 14/05/2026 |
399.211 |
-0,27%
|
274,52
|
267,30
|
274,59
|
272,37
|
| 13/05/2026 |
683.915 |
1,24%
|
270,68
|
268,22
|
276,57
|
273,10
|
| 12/05/2026 |
709.672 |
-1,40%
|
273,61
|
266,97
|
274,10
|
269,76
|
| 11/05/2026 |
728.739 |
1,12%
|
269,35
|
267,00
|
275,00
|
273,58
|
| 08/05/2026 |
749.706 |
-0,73%
|
273,42
|
269,25
|
275,68
|
270,56
|
| 07/05/2026 |
1.313.030 |
6,28%
|
273,03
|
266,57
|
280,63
|
272,54
|
| 06/05/2026 |
758.647 |
5,66%
|
252,36
|
249,99
|
258,12
|
256,43
|
| 05/05/2026 |
419.757 |
1,25%
|
243,37
|
242,38
|
245,51
|
242,69
|
| 04/05/2026 |
633.730 |
0,08%
|
239,99
|
238,39
|
242,05
|
239,70
|
| 01/05/2026 |
326.961 |
-1,45%
|
242,64
|
238,00
|
243,20
|
239,51
|
| 30/04/2026 |
801.571 |
2,76%
|
236,29
|
236,23
|
244,06
|
243,04
|
| 29/04/2026 |
533.403 |
-1,63%
|
241,00
|
234,64
|
241,27
|
236,52
|
| 28/04/2026 |
603.120 |
-0,53%
|
241,76
|
237,31
|
245,36
|
240,43
|
| 27/04/2026 |
474.719 |
-0,31%
|
241,93
|
238,68
|
242,11
|
241,70
|
| 24/04/2026 |
410.189 |
-1,51%
|
244,43
|
239,82
|
244,43
|
242,44
|
| 23/04/2026 |
499.502 |
2,19%
|
243,84
|
242,39
|
251,06
|
246,16
|
| 22/04/2026 |
777.895 |
-2,76%
|
250,00
|
233,47
|
250,00
|
240,88
|
| 21/04/2026 |
487.726 |
-3,09%
|
253,97
|
245,84
|
255,20
|
247,72
|
| 20/04/2026 |
602.415 |
-0,03%
|
255,62
|
253,28
|
257,00
|
255,62
|
| 17/04/2026 |
792.708 |
3,27%
|
251,33
|
251,33
|
258,64
|
255,69
|
| 16/04/2026 |
454.065 |
-2,54%
|
253,97
|
246,39
|
255,12
|
247,60
|
| 15/04/2026 |
453.867 |
-1,55%
|
257,12
|
252,55
|
257,12
|
254,04
|
| 14/04/2026 |
509.990 |
0,74%
|
257,28
|
256,00
|
259,79
|
258,03
|
| 13/04/2026 |
644.222 |
1,37%
|
252,64
|
249,57
|
256,20
|
256,14
|
| 10/04/2026 |
391.769 |
-0,55%
|
253,36
|
249,54
|
254,49
|
252,67
|
| 09/04/2026 |
526.744 |
1,62%
|
249,26
|
249,26
|
257,28
|
254,06
|
| 08/04/2026 |
581.364 |
5,92%
|
248,39
|
248,39
|
252,59
|
250,00
|
| 07/04/2026 |
416.215 |
-0,23%
|
233,26
|
232,49
|
236,74
|
236,02
|
| 06/04/2026 |
325.027 |
1,67%
|
232,40
|
231,98
|
236,60
|
236,57
|
| 02/04/2026 |
461.025 |
-2,66%
|
233,82
|
231,70
|
237,02
|
232,68
|
| 01/04/2026 |
547.777 |
3,72%
|
234,02
|
233,72
|
240,365
|
239,04
|
| 31/03/2026 |
920.425 |
3,35%
|
227,13
|
225,25
|
232,50
|
230,46
|
| 30/03/2026 |
602.836 |
-2,15%
|
230,51
|
220,54
|
230,51
|
222,99
|
| 27/03/2026 |
540.037 |
-1,13%
|
230,23
|
227,50
|
230,98
|
227,90
|
| 26/03/2026 |
423.508 |
-4,60%
|
237,50
|
230,00
|
238,22
|
230,51
|
| 25/03/2026 |
482.757 |
0,88%
|
242,00
|
240,82
|
243,15
|
241,62
|
| 24/03/2026 |
653.771 |
1,47%
|
231,76
|
231,76
|
239,57
|
239,51
|
| 23/03/2026 |
805.929 |
2,09%
|
237,00
|
233,04
|
241,42
|
236,04
|
| 20/03/2026 |
2.343.908 |
-0,74%
|
231,38
|
228,155
|
232,775
|
231,21
|
| 19/03/2026 |
784.669 |
-3,72%
|
237,87
|
231,05
|
237,87
|
232,94
|
| 18/03/2026 |
800.159 |
0,70%
|
242,29
|
241,22
|
244,90
|
241,93
|
| 17/03/2026 |
649.550 |
-0,20%
|
241,65
|
234,90
|
241,69
|
240,24
|
| 16/03/2026 |
884.485 |
1,68%
|
241,45
|
238,85
|
242,50
|
240,73
|
| 13/03/2026 |
668.753 |
-2,90%
|
245,26
|
233,00
|
245,26
|
236,75
|
| 12/03/2026 |
595.134 |
-3,11%
|
251,54
|
239,84
|
251,54
|
243,82
|
| 11/03/2026 |
644.921 |
-0,89%
|
252,52
|
248,10
|
253,72
|
251,65
|
| 10/03/2026 |
626.516 |
-0,09%
|
253,41
|
251,68
|
257,27
|
253,91
|
| 09/03/2026 |
490.487 |
1,60%
|
246,04
|
243,94
|
254,24
|
254,14
|
| 06/03/2026 |
579.298 |
-0,90%
|
249,76
|
246,65
|
253,00
|
250,13
|
| 05/03/2026 |
778.061 |
-2,96%
|
257,45
|
249,27
|
259,57
|
252,39
|
| 04/03/2026 |
422.094 |
0,48%
|
260,32
|
256,36
|
260,66
|
260,09
|
