Howmet Aerospace Inc (HWM)
Exportar para Excel
| << < 1 2 3 4 5 |
| 11/11/2024 |
487.704 |
0,91%
|
115,25
|
114,16
|
115,60
|
114,68
|
| 08/11/2024 |
571.797 |
2,18%
|
112,00
|
111,01
|
114,05
|
113,65
|
| 07/11/2024 |
819.602 |
-3,17%
|
114,35
|
111,15
|
115,00
|
111,22
|
| 06/11/2024 |
1.561.888 |
12,43%
|
110,00
|
106,27
|
115,37
|
114,86
|
| 05/11/2024 |
612.212 |
2,32%
|
100,29
|
100,09
|
102,16
|
102,16
|
| 04/11/2024 |
548.952 |
-0,19%
|
100,16
|
99,45
|
101,01
|
99,84
|
| 01/11/2024 |
483.498 |
0,31%
|
100,60
|
99,85
|
100,99
|
100,03
|
| 31/10/2024 |
742.665 |
-1,40%
|
100,86
|
99,15
|
101,40
|
99,72
|
| 30/10/2024 |
626.297 |
1,05%
|
99,81
|
99,81
|
101,33
|
101,14
|
| 29/10/2024 |
716.506 |
-2,24%
|
101,06
|
98,83
|
101,06
|
100,09
|
| 28/10/2024 |
563.606 |
0,98%
|
102,08
|
101,31
|
102,60
|
102,38
|
| 25/10/2024 |
443.458 |
0,77%
|
101,00
|
100,74
|
101,81
|
101,39
|
| 24/10/2024 |
604.365 |
-2,15%
|
100,20
|
99,15
|
102,00
|
100,62
|
| 23/10/2024 |
459.635 |
0,18%
|
102,69
|
102,63
|
103,80
|
102,83
|
| 22/10/2024 |
657.252 |
-3,45%
|
105,55
|
101,85
|
105,82
|
102,65
|
| 21/10/2024 |
471.301 |
0,74%
|
106,11
|
105,74
|
106,85
|
106,32
|
| 18/10/2024 |
493.271 |
-0,63%
|
106,76
|
104,78
|
106,76
|
105,54
|
| 17/10/2024 |
730.676 |
0,85%
|
106,02
|
105,66
|
106,68
|
106,21
|
| 16/10/2024 |
380.153 |
1,35%
|
104,01
|
104,00
|
105,45
|
105,31
|
| 15/10/2024 |
627.894 |
1,23%
|
103,00
|
102,31
|
104,28
|
103,91
|
| 14/10/2024 |
566.963 |
-1,13%
|
103,82
|
102,20
|
103,82
|
102,65
|
| 11/10/2024 |
474.428 |
1,68%
|
102,16
|
102,16
|
104,40
|
103,82
|
| 10/10/2024 |
395.737 |
-1,54%
|
102,95
|
101,67
|
103,00
|
102,10
|
| 09/10/2024 |
412.618 |
0,69%
|
102,99
|
102,63
|
104,08
|
103,70
|
| 08/10/2024 |
468.402 |
0,16%
|
103,83
|
102,95
|
104,00
|
102,99
|
| 07/10/2024 |
450.270 |
0,78%
|
101,75
|
101,51
|
103,37
|
102,83
|
| 04/10/2024 |
427.671 |
1,27%
|
101,81
|
101,25
|
102,98
|
102,03
|
| 03/10/2024 |
623.344 |
-0,53%
|
101,48
|
100,14
|
102,19
|
100,75
|
| 02/10/2024 |
579.991 |
0,37%
|
100,94
|
100,15
|
102,09
|
101,29
|
| 01/10/2024 |
534.360 |
0,67%
|
99,98
|
99,33
|
101,69
|
100,92
|
| 30/09/2024 |
885.437 |
1,05%
|
98,55
|
98,06
|
100,37
|
100,25
|
| 27/09/2024 |
663.718 |
-0,09%
|
99,30
|
98,74
|
99,62
|
99,21
|
| 26/09/2024 |
410.070 |
-0,42%
|
100,29
|
99,03
|
100,54
|
99,30
|
| 25/09/2024 |
537.519 |
0,40%
|
99,65
|
99,38
|
100,51
|
99,72
|
| 24/09/2024 |
1.334.145 |
0,70%
|
98,73
|
98,33
|
99,58
|
99,32
|
| 23/09/2024 |
975.032 |
1,21%
|
97,54
|
97,335
|
98,96
|
98,63
|
| 20/09/2024 |
3.389.657 |
0,02%
|
97,25
|
96,53
|
98,28
|
97,45
|
| 19/09/2024 |
988.162 |
2,90%
|
96,99
|
95,58
|
97,52
|
97,43
|
| 18/09/2024 |
722.449 |
0,10%
|
94,94
|
94,30
|
95,85
|
94,68
|
| 17/09/2024 |
411.882 |
-0,58%
|
95,24
|
93,53
|
95,24
|
94,59
|
| 16/09/2024 |
431.616 |
-0,15%
|
95,71
|
94,15
|
96,305
|
95,14
|
| 13/09/2024 |
803.629 |
1,11%
|
93,84
|
93,11
|
95,965
|
95,28
|
| 12/09/2024 |
515.718 |
0,15%
|
94,10
|
93,61
|
95,04
|
94,23
|
| 11/09/2024 |
521.062 |
1,01%
|
93,18
|
91,10
|
94,25
|
94,09
|
| 10/09/2024 |
443.888 |
-0,58%
|
94,09
|
92,32
|
94,09
|
93,15
|
| 09/09/2024 |
500.811 |
2,46%
|
93,10
|
92,54
|
94,51
|
93,69
|
| 06/09/2024 |
722.815 |
-2,94%
|
94,00
|
90,74
|
94,08
|
91,44
|
| 05/09/2024 |
548.815 |
-0,15%
|
94,10
|
93,10
|
94,445
|
94,21
|
| 04/09/2024 |
734.983 |
1,43%
|
92,90
|
92,75
|
94,70
|
94,35
|
| 03/09/2024 |
806.170 |
-3,77%
|
96,61
|
92,45
|
97,81
|
93,02
|
| 30/08/2024 |
1.711.514 |
-0,31%
|
97,16
|
95,34
|
97,31
|
96,66
|
| 29/08/2024 |
550.205 |
0,46%
|
96,84
|
95,95
|
97,75
|
96,96
|
| 28/08/2024 |
624.805 |
-0,44%
|
97,55
|
96,195
|
98,08
|
96,52
|
| 27/08/2024 |
453.309 |
0,32%
|
96,39
|
95,55
|
97,17
|
96,95
|
| 26/08/2024 |
430.102 |
-0,45%
|
96,91
|
96,58
|
97,82
|
96,64
|
| 23/08/2024 |
349.139 |
0,55%
|
96,80
|
96,42
|
97,54
|
97,08
|
| 22/08/2024 |
404.876 |
0,30%
|
96,25
|
96,07
|
97,04
|
96,55
|
| 21/08/2024 |
320.960 |
0,66%
|
95,80
|
95,61
|
96,58
|
96,26
|
| 20/08/2024 |
322.459 |
-0,77%
|
96,45
|
94,93
|
96,71
|
95,63
|
| 19/08/2024 |
399.165 |
0,57%
|
95,58
|
95,48
|
96,45
|
96,37
|
| 16/08/2024 |
432.719 |
0,25%
|
95,50
|
95,32
|
96,14
|
95,82
|
| 15/08/2024 |
662.772 |
1,81%
|
95,25
|
94,02
|
95,84
|
95,58
|
| 14/08/2024 |
491.071 |
-0,04%
|
93,96
|
92,95
|
95,07
|
93,88
|
| 13/08/2024 |
655.950 |
1,17%
|
93,40
|
92,65
|
93,96
|
93,92
|
| 12/08/2024 |
500.462 |
-0,28%
|
93,13
|
92,26
|
93,45
|
92,83
|
| 09/08/2024 |
498.762 |
1,23%
|
92,15
|
91,24
|
93,18
|
93,09
|
| 08/08/2024 |
581.843 |
4,60%
|
88,88
|
88,64
|
92,52
|
91,96
|
| 07/08/2024 |
716.375 |
-1,30%
|
90,32
|
87,64
|
90,82
|
87,92
|
| 06/08/2024 |
889.259 |
2,69%
|
88,42
|
88,02
|
91,00
|
89,08
|
| 05/08/2024 |
1.250.256 |
-3,78%
|
85,81
|
85,53
|
87,42
|
86,75
|
| 02/08/2024 |
926.272 |
-4,96%
|
93,45
|
89,81
|
93,73
|
90,16
|
| 01/08/2024 |
807.832 |
-0,87%
|
96,65
|
94,105
|
97,09
|
94,87
|
| 31/07/2024 |
1.030.095 |
2,01%
|
94,38
|
92,86
|
96,89
|
95,70
|
| 30/07/2024 |
1.929.896 |
13,23%
|
92,50
|
91,33
|
94,83
|
93,81
|
| 29/07/2024 |
922.938 |
0,21%
|
83,68
|
82,27
|
83,73
|
82,85
|
