BiG | O banco que entende os seus valores.

Assured Guaranty Ltd (AGO)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
16/05/2025	128.297	0,07%	86,30	85,58	87,00	86,25
15/05/2025	148.668	0,22%	87,67	85,49	87,50	86,19
14/05/2025	196.746	-1,54%	87,52	85,49	88,54	86,34
13/05/2025	202.335	0,34%	88,12	86,03	88,786	87,69
12/05/2025	201.099	-0,01%	87,23	86,03	88,786	87,39
09/05/2025	192.243	-1,19%	88,255	86,6501	90,605	87,40
08/05/2025	312.102	0,91%	89,575	87,08	90,23	88,45
07/05/2025	348.940	-1,65%	89,66	87,14	90,485	87,65
06/05/2025	148.097	-0,58%	89,565	88,89	90,49	89,12
05/05/2025	101.539	-0,60%	89,21	88,99	90,34	89,64
02/05/2025	115.096	3,05%	87,10	87,07	90,435	90,18
01/05/2025	115.597	-0,25%	86,50	85,80	88,692	87,51
30/04/2025	115.421	-1,30%	87,86	85,01	88,92	87,73
29/04/2025	111.525	0,92%	87,50	86,89	88,92	88,78
28/04/2025	89.064	1,35%	87,49	86,89	88,18	87,97
25/04/2025	72.746	0,30%	85,485	85,1927	87,21	86,80
24/04/2025	86.686	1,43%	86,36	84,86	87,50	86,54
23/04/2025	71.161	0,70%	83,61	82,87	87,50	85,32
22/04/2025	97.342	3,34%	83,175	81,505	84,95	84,73
21/04/2025	92.276	-1,54%	82,98	81,505	83,175	81,99
17/04/2025	100.314	0,63%	82,01	81,76	84,22	83,27
16/04/2025	146.613	1,01%	82,00	81,65	83,54	82,75
15/04/2025	115.862	-0,10%	82,00	81,65	82,84	81,92
14/04/2025	127.519	1,50%	79,68	81,40	82,75	82,00
11/04/2025	138.232	1,00%	79,68	78,66	80,79	80,79
10/04/2025	206.386	-3,41%	81,30	78,80	82,105	79,99
09/04/2025	204.057	7,07%	77,18	75,98	83,215	82,81
08/04/2025	182.302	0,81%	79,70	76,44	80,075	77,31
07/04/2025	264.663	-3,16%	74,96	74,09	79,975	76,56
04/04/2025	174.133	-5,97%	81,57	77,98	81,57	79,06
03/04/2025	164.762	-4,14%	85,90	83,76	86,29	84,08
02/04/2025	180.833	-0,45%	87,34	86,56	88,07	87,70
01/04/2025	137.079	0,00%	88,27	87,2127	88,78	88,10
31/03/2025	175.340	1,00%	89,57	86,0339	88,97	88,10
28/03/2025	100.020	-1,79%	89,57	87,16	89,8331	87,23
27/03/2025	128.284	0,54%	87,97	87,99	89,17	88,82
26/03/2025	133.169	0,36%	88,73	87,62	90,10	88,30
25/03/2025	108.192	0,24%	87,17	87,36	88,94	87,98
24/03/2025	192.859	2,80%	86,44	86,31	87,77	87,77
21/03/2025	203.967	-1,59%	86,44	85,17	87,225	85,38
20/03/2025	140.315	0,04%	86,14	85,83	87,9072	86,76
19/03/2025	111.325	0,92%	86,14	85,57	87,06	86,73
18/03/2025	109.020	-1,58%	87,31	85,56	87,575	85,94
17/03/2025	174.054	1,09%	86,68	84,1159	88,605	87,22
14/03/2025	103.339	2,54%	84,20	84,1159	86,35	86,28
13/03/2025	87.175	0,17%	84,215	83,71	84,735	84,14
12/03/2025	140.086	1,19%	83,09	82,26	84,145	84,00
11/03/2025	140.034	0,13%	82,61	82,65	83,6867	83,01
10/03/2025	178.238	-2,64%	84,365	82,87	85,465	82,90
07/03/2025	113.407	0,65%	85,07	83,78	85,905	85,26
06/03/2025	128.140	-2,32%	86,09	84,55	86,275	84,71
05/03/2025	117.878	0,29%	86,71	85,77	87,65	86,72
04/03/2025	156.171	-3,33%	88,575	86,47	88,61	86,47
03/03/2025	277.587	2,83%	88,185	88,16	91,06	89,80
28/02/2025	331.083	-5,28%	87,67	84,81	88,89	87,33
27/02/2025	102.539	0,63%	91,95	92,025	93,12	92,20
26/02/2025	117.560	-0,54%	91,95	91,54	92,91	91,62
25/02/2025	169.801	1,45%	90,97	90,92	92,76	92,12
24/02/2025	102.335	1,16%	92,53	90,46	91,82	90,80
21/02/2025	91.580	-1,34%	92,53	89,49	91,24	89,76
20/02/2025	100.000	-0,68%	92,53	90,39	91,81	91,03
19/02/2025	111.819	0,10%	92,53	91,05	92,5804	91,65
18/02/2025	120.728	1,07%	92,53	91,115	92,595	91,56
17/02/2025	0	-1,76%	92,53	90,57	92,38	90,59
14/02/2025	131.265	-1,76%	92,53	90,56	92,38	90,56
13/02/2025	101.420	1,41%	91,74	90,21	92,38	92,21
12/02/2025	134.634	-1,03%	91,74	90,30	91,52	90,93
11/02/2025	112.264	0,28%	91,31	91,31	92,34	91,88
10/02/2025	145.622	-2,25%	94,34	91,21	93,455	91,62
07/02/2025	76.733	-0,36%	92,84	93,335	94,0641	93,73
06/02/2025	93.317	0,71%	92,84	92,9625	94,0785	94,07
05/02/2025	84.576	0,94%	93,11	92,235	93,41	93,41
04/02/2025	116.323	-0,18%	93,11	92,40	93,72	92,54
03/02/2025	78.849	-2,00%	95,54	90,46	93,62	92,71
31/01/2025	130.329	-0,91%	95,54	92,56	95,63	94,60
30/01/2025	98.724	1,22%	95,13	94,75	96,495	95,47
29/01/2025	79.329	-0,04%	94,085	93,80	95,39	94,32
28/01/2025	75.186	0,51%	94,35	93,82	95,035	94,36
27/01/2025	80.588	1,76%	91,99	92,315	94,15	93,88
24/01/2025	65.393	0,41%	91,835	91,745	92,68	92,26
23/01/2025	82.439	-0,39%	92,44	91,42	92,69	91,88
22/01/2025	77.534	0,01%	92,49	91,64	92,39	92,24
21/01/2025	86.366	0,55%	92,49	91,715	92,70	92,23
20/01/2025	0	0,16%	91,45	91,345	92,59	91,73
17/01/2025	73.272	0,16%	91,45	91,345	92,59	91,73
16/01/2025	74.356	1,09%	91,22	90,55	91,72	91,58
15/01/2025	68.271	1,91%	91,22	90,09	90,86	90,59
14/01/2025	101.262	2,56%	87,17	87,28	88,9932	88,89
13/01/2025	108.593	0,69%	89,395	85,25	86,69	86,67
09/01/2025	72.500	-0,15%	89,395	86,08	89,50	86,08
08/01/2025	67.939	-0,94%	90,42	88,45	89,50	89,50
07/01/2025	69.461	-0,37%	90,42	89,175	90,73	89,63
06/01/2025	85.644	-0,37%	90,42	89,71	91,64	89,96
03/01/2025	70.368	0,87%	90,10	89,42	90,47	90,29
02/01/2025	72.608	-0,56%	90,10	89,33	90,945	89,51
31/12/2024	0	0,72%	90,10	89,28	90,449	90,01
30/12/2024	89.263	-0,23%	88,50	88,15	90,01	90,01
27/12/2024	86.702	-0,07%	88,50	88,6378	90,24	89,58
26/12/2024	60.854	0,80%	88,50	88,52	89,85	89,64
24/12/2024	0	1,57%	88,14	88,14	88,97	88,93