Assured Guaranty Ltd (AGO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	-0,26%	81,82	81,66	82,89	81,79
17/07/2024	165.388	-0,26%	81,82	81,66	82,89	81,79
16/07/2024	184.984	1,07%	81,82	81,625	82,425	82,00
15/07/2024	107.424	0,85%	81,01	80,91	81,9899	81,13
12/07/2024	138.481	-0,79%	81,58	80,42	82,4999	80,45
11/07/2024	76.668	0,58%	80,31	80,31	81,375	81,09
10/07/2024	192.041	-0,10%	80,88	80,11	81,31	80,62
09/07/2024	229.217	5,22%	80,51	78,88	80,875	80,70
08/07/2024	117.748	0,74%	77,57	76,61	78,1135	76,70
05/07/2024	145.102	-2,39%	78,005	75,91	78,08	76,14
04/07/2024	99.758	2,41%	77,435	77,055	78,38	79,14
03/07/2024	99.743	1,06%	77,435	77,055	78,38	78,10
02/07/2024	183.932	-1,16%	77,78	77,18	78,51	77,28
01/07/2024	252.361	1,35%	77,53	77,73	79,12	78,19
28/06/2024	107.670	-0,03%	77,53	76,81	77,76	77,15
27/06/2024	103.770	2,02%	75,66	75,53	77,41	77,17
26/06/2024	123.296	-1,15%	76,22	75,00	76,47	75,64
25/06/2024	95.060	-0,57%	76,60	76,39	77,12	76,52
24/06/2024	135.322	-0,25%	77,335	76,81	78,02	76,96
21/06/2024	536.597	-1,76%	77,66	76,99	78,86	77,15
20/06/2024	156.678	1,04%	77,66	77,44	78,56	78,53
19/06/2024	177.047	0,17%	77,33	77,21	77,93	77,72
18/06/2024	162.027	0,12%	77,33	77,21	77,93	77,6794
17/06/2024	165.647	2,74%	75,49	75,58	77,76	77,59
14/06/2024	134.866	-0,62%	75,49	75,025	75,73	75,52
13/06/2024	248.556	0,80%	74,25	75,13	76,97	75,99
12/06/2024	279.285	2,27%	74,25	74,16	75,80	75,39
11/06/2024	196.716	-2,16%	76,24	73,625	75,22	73,72
10/06/2024	280.092	-2,13%	76,24	75,33	76,44	75,35
07/06/2024	126.174	-0,74%	77,63	76,96	78,10	76,99
06/06/2024	143.047	0,00%	77,95	77,35	78,55	77,56
05/06/2024	141.739	-0,60%	78,25	77,02	78,28	77,54
04/06/2024	127.065	-0,26%	78,05	77,32	78,35	78,01
03/06/2024	138.226	0,63%	78,35	77,66	78,39	78,21
31/05/2024	104.344	0,99%	76,44	75,86	77,76	77,72
30/05/2024	133.324	1,08%	76,45	76,00	77,04	76,96
29/05/2024	200.028	1,26%	74,91	74,75	76,50	76,14
28/05/2024	117.098	-1,17%	75,96	74,8575	75,93	75,19
27/05/2024	0	1,14%	75,84	75,64	76,29	76,08
24/05/2024	95.960	1,14%	75,84	75,64	76,29	76,08
23/05/2024	122.752	-0,95%	76,46	75,09	76,415	75,22
22/05/2024	90.390	0,58%	75,37	75,235	76,08	75,94
21/05/2024	102.303	0,39%	75,31	74,99	75,73	75,50
20/05/2024	172.674	-2,63%	77,525	75,105	77,36	75,21
17/05/2024	106.903	-0,14%	77,37	76,80	77,58	77,24
16/05/2024	96.151	-0,10%	78,09	77,07	78,25	77,35
15/05/2024	94.524	-0,19%	77,59	76,985	78,22	77,415
14/05/2024	111.683	-0,64%	77,87	77,26	78,16	77,56
13/05/2024	175.034	-1,06%	80,23	78,125	79,83	78,37
10/05/2024	156.213	-1,01%	80,23	78,72	80,05	79,21
09/05/2024	256.106	-2,51%	81,645	79,51	81,315	80,02
08/05/2024	242.677	4,67%	79,59	79,94	82,83	82,08
07/05/2024	201.516	-0,71%	78,86	78,43	79,42	78,42
06/05/2024	139.306	1,43%	78,48	78,28	78,9625	78,98
03/05/2024	238.566	0,56%	77,86	76,515	78,31	77,87
02/05/2024	149.598	0,51%	77,51	77,15	78,14	77,44
01/05/2024	149.391	0,46%	76,535	76,76	77,99	77,05
30/04/2024	113.271	-2,23%	79,11	76,45	77,9906	76,70
29/04/2024	133.934	-0,01%	79,11	78,07	79,24	78,45
26/04/2024	152.382	0,68%	77,545	76,7885	78,88	78,46
25/04/2024	187.673	-0,70%	78,67	77,22	78,48	77,93
24/04/2024	177.409	-0,50%	78,29	78,31	79,50	78,46
23/04/2024	204.530	1,37%	78,47	78,17	79,21	78,8347
22/04/2024	147.359	0,32%	77,91	77,48	78,44	77,77
19/04/2024	219.064	1,65%	76,39	76,15	77,615	77,52
18/04/2024	270.224	-1,09%	77,665	75,93	78,53	76,26
17/04/2024	164.902	-1,68%	78,375	76,78	78,61	77,10
16/04/2024	171.145	-0,52%	80,84	78,065	78,915	78,42
15/04/2024	252.459	-0,77%	80,84	78,27	80,585	78,83
12/04/2024	230.403	-0,15%	80,84	78,95	80,27	79,44
11/04/2024	290.969	-2,09%	80,84	79,44	80,695	79,56
10/04/2024	182.300	-1,40%	82,52	81,17	82,84	81,26
09/04/2024	219.648	-1,26%	83,91	81,77	83,9967	82,41
08/04/2024	147.918	-0,51%	83,98	83,565	84,16	83,46
05/04/2024	179.840	0,67%	83,77	83,64	84,70	83,89
04/04/2024	202.088	-1,64%	85,56	83,015	85,39	83,33
03/04/2024	185.025	-0,32%	85,06	84,68	86,41	84,72
02/04/2024	247.380	-0,63%	86,77	84,58	85,78	84,99
01/04/2024	298.452	-1,97%	86,77	85,20	86,77	85,53
28/03/2024	253.033	-0,11%	86,94	87,085	88,21	87,25
27/03/2024	454.971	-2,72%	89,90	86,92	89,88	87,35
26/03/2024	222.385	-0,12%	89,99	89,32	90,88	89,79
25/03/2024	249.102	0,36%	90,11	89,59	90,73	89,90
22/03/2024	138.533	-2,30%	93,00	88,98	91,75	89,58
21/03/2024	167.551	-1,26%	93,00	91,58	93,16	91,69
20/03/2024	127.013	1,42%	90,74	90,60	93,186	92,86
19/03/2024	158.289	1,09%	90,99	90,76	91,82	91,56
18/03/2024	122.214	-0,29%	90,71	90,23	91,47	90,57
15/03/2024	160.313	0,14%	90,85	90,775	91,76	90,83
14/03/2024	121.990	0,06%	91,03	90,15	91,44	90,70
13/03/2024	112.595	-0,28%	91,54	90,37	91,70	90,65
12/03/2024	203.443	1,58%	89,17	88,84	91,38	90,90
11/03/2024	173.916	-0,90%	90,27	89,1501	90,03	89,49
08/03/2024	119.657	-1,08%	91,295	89,86	91,48	90,30
07/03/2024	89.841	0,02%	90,68	90,985	92,1191	91,29
06/03/2024	118.075	0,48%	90,68	90,40	91,70	91,27
05/03/2024	127.604	0,04%	90,92	90,43	92,04	90,83
04/03/2024	123.821	-0,77%	91,66	90,93	92,48	91,10
01/03/2024	192.485	0,23%	91,83	91,00	93,10	91,81
29/02/2024	335.750	-3,58%	94,58	89,72	94,6488	91,60