Assured Guaranty Ltd (AGO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	407.806	10,93%	87,78	87,19	96,585	95,00
27/02/2024	112.862	-0,06%	84,875	84,8801	85,77	85,64
26/02/2024	97.709	0,90%	85,37	84,79	85,82	85,69
23/02/2024	90.171	-0,39%	85,37	84,84	85,605	84,93
22/02/2024	97.986	0,50%	84,99	84,45	85,29	85,26
21/02/2024	98.991	1,52%	84,36	83,995	85,33	84,84
20/02/2024	105.776	-0,06%	83,25	83,25	83,924	83,57
19/02/2024	100.952	-0,81%	84,41	83,56	84,73	83,62
16/02/2024	100.952	-0,81%	84,41	83,56	84,73	83,62
15/02/2024	116.842	0,04%	84,645	84,00	85,34	84,30
14/02/2024	132.519	1,79%	83,39	81,64	84,55	84,27
13/02/2024	142.885	0,61%	81,82	81,64	83,17	82,79
12/02/2024	94.364	0,07%	82,67	82,16	82,97	82,29
09/02/2024	114.459	0,16%	81,81	81,62	83,015	82,23
08/02/2024	84.844	1,05%	81,88	81,26	82,18	82,10
07/02/2024	106.980	-0,17%	83,19	80,805	81,796	81,25
06/02/2024	129.057	-1,81%	81,68	81,061	83,15	81,39
05/02/2024	101.846	0,42%	81,68	81,35	83,41	82,89
02/02/2024	115.986	1,70%	81,31	81,36	82,92	82,54
01/02/2024	140.138	0,04%	81,35	79,70	81,54	81,16
31/01/2024	144.902	-2,04%	82,68	81,045	83,43	81,13
30/01/2024	115.354	0,46%	82,49	82,29	83,306	82,82
29/01/2024	83.884	-0,22%	82,35	82,05	82,65	82,44
26/01/2024	68.231	0,52%	82,19	82,11	82,82	82,62
25/01/2024	138.957	0,00%	82,59	81,375	82,92	82,19
24/01/2024	97.808	1,05%	81,72	81,29	82,58	82,19
23/01/2024	130.411	-0,81%	82,05	81,29	82,56	81,34
22/01/2024	211.917	3,28%	78,00	79,73	82,355	82,00
19/01/2024	306.225	2,18%	78,00	77,985	79,57	79,40
18/01/2024	154.472	2,53%	75,81	75,60	77,74	77,71
17/01/2024	81.748	0,15%	75,25	75,09	76,2049	75,79
16/01/2024	74.074	0,25%	75,25	75,10	75,62	75,68
15/01/2024	73.965	-0,03%	75,95	75,31	76,29	75,49
12/01/2024	73.965	-0,03%	75,95	75,31	76,29	75,49
11/01/2024	65.212	-0,11%	75,57	75,11	75,74	75,51
10/01/2024	71.531	0,41%	75,32	75,15	75,68	75,59
09/01/2024	66.390	-0,91%	75,05	74,75	75,4849	75,28
08/01/2024	97.373	0,37%	75,375	75,24	76,19	75,97
05/01/2024	168.404	0,84%	75,24	75,355	76,40	75,69
04/01/2024	145.843	1,16%	74,89	74,7302	75,80	75,06
03/01/2024	97.012	-0,63%	74,42	74,3805	74,99	74,20
02/01/2024	107.512	-0,21%	74,42	74,3805	75,1499	74,67
29/12/2023	68.106	0,13%	74,76	74,21	74,97	74,83
28/12/2023	53.206	0,03%	74,76	74,69	75,075	74,73
27/12/2023	90.084	0,54%	74,08	73,83	74,77	74,71
26/12/2023	79.104	0,18%	73,56	74,22	74,93	74,31
22/12/2023	88.064	0,91%	73,56	73,081	74,565	74,18
21/12/2023	72.601	1,06%	72,69	72,49	73,66	73,51
20/12/2023	129.624	-0,30%	73,02	72,731	73,81	72,74
19/12/2023	78.021	1,32%	71,95	71,98	73,27	72,96
18/12/2023	72.412	0,27%	71,82	71,71	72,54	72,01
15/12/2023	133.099	-1,03%	72,34	71,11	72,41	71,82
14/12/2023	92.425	-0,73%	73,57	72,05	73,41	72,57
13/12/2023	133.423	0,90%	72,65	71,94	73,345	73,10
12/12/2023	221.303	1,27%	71,32	71,04	72,79	72,45
11/12/2023	166.393	1,05%	71,39	70,59	71,76	71,54
08/12/2023	317.687	3,72%	67,55	68,94	71,47	70,80
07/12/2023	80.995	0,95%	67,55	67,27	68,25	68,26
06/12/2023	79.975	-1,30%	68,65	67,545	69,16	67,62
05/12/2023	120.659	-0,13%	68,64	68,18	69,19	68,51
04/12/2023	118.790	0,97%	67,84	67,685	68,85	68,60
01/12/2023	75.649	0,04%	67,84	67,53	68,29	67,94
30/11/2023	84.692	0,83%	67,43	67,5137	68,05	67,91
29/11/2023	138.404	-1,36%	68,12	67,26	68,58	67,35
28/11/2023	147.249	-0,03%	68,07	67,56	68,87	68,28
27/11/2023	101.835	0,40%	68,10	67,77	68,63	68,30
24/11/2023	63.864	1,36%	66,63	67,30	68,46	68,03
23/11/2023	112.716	1,01%	66,63	66,56	67,31	67,12
22/11/2023	111.886	1,01%	66,63	66,56	67,31	67,12
21/11/2023	118.093	0,03%	66,565	66,14	67,21	66,45
20/11/2023	98.654	0,70%	65,74	65,39	66,48	66,43
17/11/2023	73.376	0,66%	66,08	65,71	66,30	65,97
16/11/2023	138.183	-0,53%	66,22	65,44	66,435	65,54
15/11/2023	97.839	-0,81%	66,37	65,84	66,56	65,89
14/11/2023	137.950	2,25%	65,99	65,57	66,67	66,43
13/11/2023	106.424	0,18%	65,12	65,06	66,015	65,25
10/11/2023	106.958	0,56%	64,92	64,66	65,47	65,13
09/11/2023	147.882	-1,67%	65,26	64,685	65,60	64,77
08/11/2023	152.645	2,38%	66,32	64,8542	67,05	65,87
07/11/2023	101.233	-1,61%	65,52	64,16	64,87	64,34
06/11/2023	81.485	-0,15%	65,54	65,045	65,585	65,39
03/11/2023	91.871	0,80%	64,11	64,92	65,7646	65,49
02/11/2023	98.676	1,98%	62,16	63,68	64,97	64,97
01/11/2023	86.816	2,10%	62,06	61,83	63,79	63,71
31/10/2023	96.124	1,30%	62,06	62,15	62,98	62,40
30/10/2023	80.399	2,09%	60,30	60,93	61,77	61,60
27/10/2023	50.362	-1,23%	60,30	59,99	60,65	60,16
26/10/2023	89.909	1,00%	60,75	60,01	61,98	60,91
25/10/2023	100.015	1,07%	59,79	59,365	61,16	60,31
24/10/2023	96.167	0,76%	59,78	59,365	60,015	59,67
23/10/2023	74.647	-1,25%	59,62	59,21	60,03	59,22
20/10/2023	80.660	-2,17%	61,53	59,96	61,565	59,97
19/10/2023	130.194	-2,09%	62,91	61,045	63,19	61,30
18/10/2023	64.768	-0,84%	62,91	62,39	63,19	62,61
17/10/2023	106.179	1,43%	62,57	62,265	63,675	63,14
16/10/2023	77.177	1,98%	61,40	61,64	62,54	62,25
13/10/2023	67.717	-0,72%	61,40	60,71	62,20	61,04
12/10/2023	47.349	0,44%	61,29	60,81	61,55	61,48
11/10/2023	66.230	1,58%	60,34	60,41	61,298	61,21
10/10/2023	62.867	-1,31%	61,39	60,19	61,40	60,26