BiG | O banco que entende os seus valores.

Howmet Aerospace Inc (HWM)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
26/08/2025	1.589.586	2,73%	172,10	172,10	176,22	175,92
25/08/2025	478.174	0,14%	171,49	170,95	174,56	171,24
22/08/2025	656.664	-1,30%	174,10	170,27	175,00	171,00
21/08/2025	509.833	0,76%	171,85	171,78	174,34	173,25
20/08/2025	643.746	0,02%	171,50	169,54	172,64	171,94
19/08/2025	629.357	-0,66%	172,25	171,11	174,10	171,90
18/08/2025	623.055	1,05%	171,96	170,84	173,45	173,05
15/08/2025	829.900	-2,69%	176,00	170,47	176,00	171,25
14/08/2025	528.331	-0,46%	177,09	174,32	177,37	175,99
13/08/2025	751.243	-2,27%	181,81	172,52	181,81	176,80
12/08/2025	342.865	0,57%	180,81	178,50	181,21	180,90
11/08/2025	464.908	-0,48%	180,67	178,38	181,795	179,88
08/08/2025	337.897	-0,46%	182,77	178,80	183,27	180,75
07/08/2025	488.248	-0,26%	181,64	178,00	182,40	181,58
06/08/2025	558.890	1,53%	179,10	178,06	182,60	182,06
05/08/2025	767.645	-1,02%	182,00	177,74	182,67	179,32
04/08/2025	761.017	-1,68%	185,50	180,83	186,45	181,16
01/08/2025	976.366	2,50%	177,00	174,10	186,32	184,26
31/07/2025	1.584.462	-6,44%	187,78	171,87	188,12	179,77
30/07/2025	685.681	1,57%	189,03	188,965	193,21	192,14
29/07/2025	692.166	0,53%	190,81	188,75	191,11	189,17
28/07/2025	568.693	-0,71%	190,12	187,19	190,195	188,17
25/07/2025	518.629	1,46%	187,63	187,46	190,89	189,52
24/07/2025	630.901	0,21%	187,35	186,22	188,30	186,80
23/07/2025	590.244	1,67%	183,81	183,15	186,78	186,40
22/07/2025	839.831	-2,39%	185,01	180,52	186,64	183,34
21/07/2025	529.904	-1,40%	190,00	187,70	190,46	187,83
18/07/2025	674.080	0,88%	189,12	188,815	191,58	190,49
17/07/2025	708.339	2,46%	185,99	185,50	189,48	188,83
16/07/2025	575.588	-0,21%	185,07	181,08	185,455	184,30
15/07/2025	418.461	0,20%	183,86	182,44	185,06	184,68
14/07/2025	499.128	2,58%	180,20	179,45	184,65	184,32
11/07/2025	477.638	0,64%	178,39	178,38	180,25	179,68
10/07/2025	735.043	-1,59%	181,93	176,71	182,70	178,53
09/07/2025	621.691	1,09%	181,15	179,00	182,39	181,42
08/07/2025	747.209	-0,44%	179,99	174,14	181,24	179,46
07/07/2025	722.201	-0,45%	180,95	178,95	182,30	180,25
04/07/2025	943.922	-0,41%	176,62	176,07	181,06	181,06
03/07/2025	470.069	2,90%	176,29	176,285	181,06	181,06
02/07/2025	700.211	-0,15%	175,37	173,86	176,90	175,95
01/07/2025	1.311.323	-5,32%	183,88	176,03	186,265	176,22
30/06/2025	1.366.287	0,67%	183,48	182,58	187,47	186,13
27/06/2025	11.734.030	4,55%	177,48	177,48	185,14	184,90
26/06/2025	822.093	0,44%	178,58	175,88	179,00	176,85
25/06/2025	624.133	-0,28%	177,73	175,28	178,59	176,08
24/06/2025	779.595	0,54%	177,00	173,95	177,36	176,57
23/06/2025	616.036	1,32%	172,90	172,60	175,78	175,63
20/06/2025	2.032.139	1,83%	171,74	169,06	173,35	173,34
18/06/2025	659.694	-1,10%	172,19	169,94	173,46	170,23
17/06/2025	579.420	0,30%	171,47	170,97	172,83	172,12
16/06/2025	822.423	0,23%	172,79	171,29	174,355	171,60
13/06/2025	719.808	-0,19%	170,92	170,10	172,54	171,20
12/06/2025	615.822	0,46%	168,68	168,68	171,99	171,52
11/06/2025	641.785	1,26%	169,07	165,55	172,04	170,74
10/06/2025	881.298	-2,46%	171,50	166,88	173,13	168,62
09/06/2025	558.395	-1,43%	176,57	172,80	176,74	172,87
06/06/2025	370.634	0,21%	175,84	174,60	177,12	175,37
05/06/2025	498.114	0,62%	174,98	173,22	175,40	175,01
04/06/2025	548.678	0,77%	173,30	172,91	175,25	173,94
03/06/2025	651.153	-0,02%	172,56	170,18	174,58	172,61
02/06/2025	523.204	1,62%	170,29	169,92	172,72	172,65
30/05/2025	1.913.236	-0,12%	169,54	168,00	170,75	169,89
29/05/2025	560.166	-0,14%	170,11	168,51	170,65	170,09
28/05/2025	882.118	0,37%	169,75	169,35	171,49	170,32
27/05/2025	612.162	2,79%	167,27	167,24	169,81	169,69
23/05/2025	510.694	1,28%	161,58	161,10	165,99	165,09
22/05/2025	468.585	0,15%	162,56	161,75	164,33	163,01
21/05/2025	433.661	-1,42%	164,34	162,25	165,56	162,76
20/05/2025	405.190	-0,69%	165,74	164,12	166,50	165,10
19/05/2025	782.875	2,11%	162,50	160,40	166,37	166,24
16/05/2025	548.767	0,94%	161,13	160,63	162,90	162,80
15/05/2025	1.029.603	1,15%	159,00	159,00	161,72	161,29
14/05/2025	957.131	0,73%	158,79	158,13	160,80	159,46
13/05/2025	912.586	0,85%	156,62	155,52	160,14	158,30
12/05/2025	1.128.063	-0,29%	160,14	155,67	161,58	156,96
09/05/2025	498.442	-0,06%	157,90	154,80	157,90	157,41
08/05/2025	713.449	0,24%	158,95	157,10	159,00	157,50
07/05/2025	633.553	0,85%	155,63	154,39	157,39	157,12
06/05/2025	588.918	0,95%	151,32	151,32	156,76	155,80
05/05/2025	502.126	0,18%	153,07	152,86	155,58	154,34
02/05/2025	776.135	4,08%	150,21	150,21	154,68	154,07
01/05/2025	995.776	6,82%	146,46	145,05	150,36	148,03
30/04/2025	1.060.046	0,79%	135,10	135,00	138,94	138,58
29/04/2025	606.096	0,84%	136,00	135,89	138,37	137,50
28/04/2025	578.992	0,43%	138,27	135,11	139,50	136,35
25/04/2025	429.605	1,70%	134,30	134,05	136,45	135,76
24/04/2025	586.469	2,92%	129,28	129,28	134,34	133,49
23/04/2025	814.314	4,34%	129,19	129,19	132,27	129,70
22/04/2025	637.750	4,04%	121,68	121,15	125,02	124,30
21/04/2025	475.429	-3,05%	122,49	118,12	122,66	119,47
17/04/2025	642.442	-0,56%	123,58	123,01	125,14	123,23
16/04/2025	819.438	-0,43%	123,90	122,27	126,30	123,93
15/04/2025	744.622	-2,35%	123,60	123,55	126,55	124,47
14/04/2025	757.373	1,42%	128,45	126,44	129,02	127,46
11/04/2025	541.358	1,19%	123,37	122,00	126,07	125,67
10/04/2025	652.293	-3,04%	124,88	120,615	127,37	124,19
09/04/2025	1.056.266	11,75%	113,28	112,09	129,39	128,09
08/04/2025	1.146.454	-1,00%	121,25	112,69	122,84	114,62
07/04/2025	1.208.420	3,07%	107,32	105,06	119,00	115,78
04/04/2025	1.295.256	-10,14%	116,90	109,54	117,00	112,33