Howmet Aerospace Inc BDR (ARNC34)

ARNC34
🏛️ Brasilien →
1,011.84
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
15:30 1,011.84 1,011.84 1,011.84 1,011.84 0.0K
16:55 1,011.84 1,011.84 1,011.84 1,011.84 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-03 1,011.84 1,011.84 1,011.84 1,011.84 0.0M
2025-10-02 1,028.07 1,028.07 1,022.15 1,022.15 0.0M
2025-10-01 1,049.70 1,051.63 1,042.08 1,042.08 0.0M
2025-09-30 1,026.00 1,043.00 1,026.00 1,043.00 0.0M
2025-09-29 1,042.22 1,042.22 1,016.42 1,016.61 0.0M
2025-09-26 1,034.28 1,034.28 1,034.28 1,034.28 0.0M
2025-09-23 1,030.00 1,030.00 1,014.00 1,014.00 0.0M
2025-09-22 1,017.96 1,017.96 1,017.96 1,017.96 0.0M
2025-09-19 1,072.86 1,072.86 1,000.00 1,000.00 0.0M
2025-09-18 1,014.70 1,015.00 1,014.70 1,015.00 0.0M
2025-09-17 991.56 993.30 975.00 983.07 0.0M
2025-09-16 994.50 994.50 993.15 993.30 0.0M
2025-09-15 994.50 999.30 994.50 999.30 0.0M
2025-09-12 994.00 999.90 993.20 999.00 0.0M
2025-09-11 995.60 997.08 990.80 995.94 0.0M
2025-09-10 981.00 991.34 981.00 989.43 0.0M
2025-09-08 978.00 978.00 974.22 974.22 0.0M
2025-09-05 965.20 965.20 961.20 961.20 0.0M
2025-09-04 962.00 988.38 962.00 972.42 0.0M
2025-09-03 950.00 950.00 950.00 950.00 0.0M
2025-08-28 954.33 954.60 950.62 954.60 0.0M
2025-08-27 962.18 963.25 955.98 955.98 0.0M
2025-08-26 948.58 957.90 948.58 957.90 0.0M
2025-08-25 932.26 932.26 929.00 930.09 0.0M
2025-08-22 925.35 925.35 925.35 925.35 0.0M
2025-08-20 939.28 944.30 939.28 944.30 0.0M
2025-08-19 944.11 949.65 944.11 945.00 0.0M
2025-08-18 920.64 943.02 920.00 943.02 0.0M
2025-08-15 930.50 930.50 920.77 920.77 0.0M
2025-08-14 957.60 957.60 957.60 957.60 0.0M
2025-08-13 973.00 976.12 935.77 941.50 0.0M
2025-08-12 975.00 975.00 975.00 975.00 0.0M
2025-08-11 986.16 986.16 986.16 986.16 0.0M
2025-08-08 968.00 997.08 968.00 986.16 0.0M
2025-08-06 976.55 998.53 976.55 998.53 0.0M
2025-08-05 999.52 1,006.69 984.17 984.17 0.0M
2025-08-04 1,030.20 1,030.20 1,002.55 1,005.25 0.0M
2025-08-01 971.58 1,026.58 967.96 1,009.41 0.0M
2025-07-31 1,021.80 1,021.80 964.69 1,014.52 0.0M
2025-07-30 1,050.00 1,077.86 1,050.00 1,074.15 0.0M
2025-07-29 1,064.90 1,064.90 1,064.90 1,064.90 0.0M
2025-07-28 1,064.00 1,064.00 1,049.30 1,053.66 0.0M
2025-07-25 1,051.68 1,059.87 1,051.68 1,059.87 0.0M
2025-07-24 1,032.24 1,040.30 1,032.24 1,040.30 0.0M
2025-07-23 1,031.26 1,032.24 1,031.26 1,032.24 0.0M
2025-07-22 1,030.96 1,031.26 1,021.44 1,031.26 0.0M
2025-07-21 1,058.82 1,059.00 1,054.75 1,054.75 0.0M
2025-07-18 1,058.40 1,070.89 1,050.90 1,066.92 0.0M
2025-07-17 1,050.26 1,052.00 1,050.26 1,052.00 0.0M
2025-07-16 1,035.71 1,037.60 1,013.14 1,024.76 0.0M
2025-07-15 1,028.82 1,031.52 1,018.08 1,031.52 0.0M
2025-07-14 971.01 1,030.00 971.01 1,029.67 0.0M
2025-07-11 1,002.12 1,002.12 997.59 999.90 0.0M
2025-07-10 1,002.12 1,002.12 1,002.12 1,002.12 0.0M
2025-07-09 993.74 999.50 992.98 999.50 0.0M
2025-07-08 990.51 990.51 980.10 980.10 0.0M
2025-07-07 984.90 988.40 984.90 988.40 0.0M
2025-07-04 969.47 969.47 969.47 969.47 0.0M
2025-07-03 964.15 974.40 964.15 974.40 0.0M
2025-07-02 957.00 957.00 945.00 951.36 0.0M
2025-07-01 1,015.20 1,015.20 970.00 970.00 0.0M
2025-06-30 1,002.12 1,013.88 1,002.12 1,013.88 0.0M
2025-06-26 974.66 975.50 971.50 974.12 0.0M
2025-06-25 980.00 980.00 973.00 973.00 0.0M
2025-06-24 959.28 980.67 959.28 980.67 0.0M
2025-06-20 948.36 948.36 948.36 948.36 0.0M
2025-06-18 944.00 947.00 944.00 947.00 0.0M
2025-06-17 941.45 941.45 941.45 941.45 0.0M
2025-06-16 950.37 950.37 950.37 950.37 0.0M
2025-06-12 941.06 941.06 941.06 941.06 0.0M
2025-06-11 947.81 950.88 947.50 950.88 0.0M
2025-06-10 929.48 938.08 929.48 932.98 0.0M
2025-06-06 983.64 983.92 972.72 978.41 0.0M
2025-06-05 980.77 981.96 978.03 981.96 0.0M
2025-06-04 980.28 986.16 980.28 981.48 0.0M
2025-06-03 977.63 977.63 970.44 976.08 0.0M
2025-05-29 958.44 964.00 955.92 963.00 0.0M
2025-05-27 955.04 958.00 954.60 958.00 0.0M
2025-05-23 941.24 941.24 932.01 933.24 0.0M
2025-05-20 939.26 939.26 936.60 936.60 0.0M
2025-05-19 923.25 939.85 923.25 939.32 0.0M
2025-05-16 918.68 923.23 918.64 923.23 0.0M
2025-05-15 906.24 918.96 906.24 918.96 0.0M
2025-05-14 891.09 899.64 891.09 899.64 0.0M
2025-05-13 896.71 896.71 896.71 896.71 0.0M
2025-05-12 891.24 898.41 887.84 891.63 0.0M
2025-05-09 889.16 889.16 881.76 881.76 0.0M
2025-05-08 893.66 893.66 893.00 893.40 0.0M
2025-05-07 890.19 898.98 890.19 897.85 0.0M
2025-05-06 879.07 890.22 879.07 890.22 0.0M
2025-05-05 879.51 883.67 878.37 883.61 0.0M
2025-05-02 864.67 873.22 864.67 873.22 0.0M
2025-04-30 768.89 768.89 768.89 768.89 0.0M
2025-04-29 781.42 781.42 775.00 776.93 0.0M
2025-04-28 785.14 785.14 769.97 772.31 0.0M
2025-04-25 769.64 775.07 768.98 772.16 0.0M
2025-04-24 753.90 763.09 753.90 761.84 0.0M
2025-04-22 703.18 712.08 702.69 712.08 0.0M
2025-04-16 722.35 734.94 722.35 734.94 0.0M
2025-04-15 734.94 734.94 734.94 734.94 0.0M
2025-04-14 742.41 752.29 742.41 751.92 0.0M
2025-04-11 728.08 742.41 722.69 742.41 0.0M
2025-04-10 717.32 738.93 717.32 728.69 0.0M
2025-04-09 698.00 750.90 693.40 750.90 0.0M
2025-04-08 720.00 720.00 720.00 720.00 0.0M
2025-04-07 641.88 684.45 641.88 684.45 0.0M
2025-04-04 711.53 711.53 650.00 663.89 0.0M
2025-04-03 715.00 715.00 703.78 704.49 0.0M
2025-04-02 758.92 763.97 752.73 755.31 0.0M
2025-04-01 740.42 746.45 735.44 746.19 0.0M
2025-03-31 729.00 744.00 729.00 744.00 0.0M
2025-03-27 759.44 769.23 759.44 769.23 0.0M
2025-03-26 779.44 779.44 773.48 773.48 0.0M
2025-03-24 765.00 778.00 765.00 778.00 0.0M
2025-03-20 745.00 756.69 745.00 749.23 0.0M
2025-03-19 747.47 750.12 745.00 750.12 0.0M
2025-03-18 730.00 730.00 721.00 721.00 0.0M
2025-03-17 724.20 740.22 724.20 740.22 0.0M
2025-03-13 721.44 721.82 709.63 712.62 0.0M
2025-03-12 733.94 743.30 733.94 741.37 0.0M
2025-03-11 728.00 736.27 728.00 728.40 0.0M
2025-03-10 709.27 720.00 709.12 720.00 0.0M
2025-03-07 730.80 730.80 730.80 730.80 0.0M
2025-03-06 731.96 738.63 722.25 722.25 0.0M
2025-03-05 755.25 757.68 754.38 754.60 0.0M
2025-02-28 788.47 798.54 786.72 795.87 0.0M
2025-02-27 782.32 782.32 777.62 781.19 0.0M
2025-02-26 778.85 778.85 774.00 774.00 0.0M
2025-02-25 737.00 751.93 737.00 747.23 0.0M
2025-02-24 736.00 754.17 736.00 752.45 0.0M
2025-02-21 790.14 790.14 749.71 749.71 0.0M
2025-02-20 792.00 792.00 781.12 790.40 0.0M
2025-02-19 791.19 798.53 786.00 798.53 0.0M
2025-02-18 777.86 777.86 776.02 776.02 0.0M
2025-02-17 753.29 753.29 753.29 753.29 0.0M
2025-02-14 721.50 764.40 721.50 764.40 0.0M
2025-02-13 711.24 739.26 711.24 739.26 0.0M
2025-02-12 745.00 745.00 742.98 742.98 0.0M
2025-02-07 748.02 748.02 739.57 739.57 0.0M
2025-02-06 738.33 740.00 738.33 739.89 0.0M
2025-02-05 731.59 741.69 731.59 741.69 0.0M
2025-02-04 737.17 737.17 723.68 726.19 0.0M
2025-01-31 745.72 745.72 736.74 737.17 0.0M
2025-01-30 747.88 747.88 742.15 742.15 0.0M
2025-01-29 745.77 745.77 741.79 742.49 0.0M
2025-01-23 754.16 754.16 752.20 752.20 0.0M
2025-01-22 750.50 757.84 750.50 754.16 0.0M
2025-01-21 760.49 765.48 760.49 763.35 0.0M
2025-01-20 765.00 765.00 765.00 765.00 0.0M
2025-01-17 755.81 765.16 747.20 764.10 0.0M
2025-01-16 747.42 747.42 744.10 744.10 0.0M
2025-01-15 719.87 740.98 719.87 736.57 0.0M
2025-01-14 718.32 722.38 709.70 719.87 0.0M
2025-01-13 696.20 698.97 696.20 698.97 0.0M
2025-01-10 703.12 705.87 688.85 692.07 0.0M
2025-01-08 697.00 703.12 697.00 703.12 0.0M
2025-01-07 673.65 681.72 673.65 681.72 0.0M
2025-01-06 689.19 689.50 689.19 689.50 0.0M
2025-01-03 703.80 703.80 703.80 703.80 0.0M
2025-01-02 689.00 689.00 689.00 689.00 0.0M