BiG | O banco que entende os seus valores.

ATresMedia Corp de Medios Comunicaion SA (A3M)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
14/02/2025	54.403	-0,70%	4,64	4,605	4,64	4,605
13/02/2025	110.253	-0,05%	4,67	4,60	4,685	4,6375
12/02/2025	90.697	2,66%	4,61	4,52	4,685	4,64
11/02/2025	42.730	-1,53%	4,61	4,52	4,625	4,52
10/02/2025	51.707	1,33%	4,5725	4,53	4,625	4,59
07/02/2025	35.280	0,44%	4,54	4,51	4,56	4,53
06/02/2025	75.399	0,00%	4,52	4,51	4,56	4,51
05/02/2025	39.850	0,22%	4,50	4,485	4,52	4,51
04/02/2025	44.976	1,81%	4,44	4,42	4,51	4,50
03/02/2025	58.756	0,34%	4,395	4,385	4,4225	4,42
31/01/2025	22.731	0,46%	4,405	4,38	4,43	4,405
30/01/2025	48.945	1,98%	4,37	4,30	4,415	4,385
29/01/2025	49.896	-0,46%	4,34	4,30	4,365	4,30
28/01/2025	86.421	-0,40%	4,315	4,315	4,355	4,32
27/01/2025	114.754	0,06%	4,32	4,305	4,37	4,3375
24/01/2025	88.642	-0,57%	4,345	4,32	4,36	4,335
23/01/2025	98.203	-0,46%	4,385	4,33	4,395	4,36
22/01/2025	125.418	-0,57%	4,405	4,36	4,405	4,38
21/01/2025	65.231	0,74%	4,375	4,345	4,42	4,405
20/01/2025	118.013	-0,74%	4,44	4,33	4,44	4,3725
17/01/2025	112.637	0,34%	4,3975	4,375	4,405	4,405
16/01/2025	98.696	-0,11%	4,40	4,365	4,40	4,39
15/01/2025	143.529	-0,11%	4,415	4,355	4,415	4,395
14/01/2025	103.899	0,00%	4,43	4,39	4,44	4,40
13/01/2025	36.561	-1,01%	4,45	4,40	4,45	4,40
09/01/2025	147.822	1,24%	4,435	4,42	4,535	4,445
08/01/2025	65.386	-0,28%	4,465	4,415	4,4675	4,455
07/01/2025	109.166	-0,39%	4,47	4,455	4,49	4,4675
06/01/2025	72.955	0,00%	4,515	4,435	4,515	4,485
03/01/2025	56.558	0,22%	4,485	4,455	4,52	4,485
02/01/2025	106.943	2,29%	4,39	4,365	4,48	4,475
31/12/2024	0	0,40%	4,365	4,345	4,39	4,375
30/12/2024	47.656	0,17%	4,37	4,33	4,375	4,3575
27/12/2024	47.023	0,93%	4,31	4,31	4,375	4,35
26/12/2024	0	-0,46%	4,3225	4,31	4,34	4,31
24/12/2024	0	-0,46%	4,3225	4,31	4,34	4,33
23/12/2024	39.580	-0,80%	4,305	4,285	4,365	4,33
20/12/2024	66.998	-0,51%	4,345	4,30	4,3875	4,365
19/12/2024	105.127	0,69%	4,365	4,355	4,4625	4,3875
18/12/2024	0	1,51%	4,305	4,30	4,415	4,37
17/12/2024	129.314	1,06%	4,225	4,225	4,32	4,305
16/12/2024	161.933	-8,49%	4,425	4,2175	4,655	4,26
13/12/2024	204.770	-0,59%	4,715	4,645	4,73	4,655
12/12/2024	137.921	0,16%	4,665	4,64	4,695	4,6825
11/12/2024	176.778	-0,64%	4,68	4,6175	4,705	4,675
10/12/2024	73.679	-0,84%	4,74	4,68	4,745	4,705
09/12/2024	64.713	0,53%	4,72	4,6875	4,745	4,745
06/12/2024	100.716	0,32%	4,685	4,68	4,735	4,72
05/12/2024	90.742	1,51%	4,64	4,635	4,705	4,705
04/12/2024	114.137	0,98%	4,60	4,565	4,635	4,635
03/12/2024	58.566	1,21%	4,56	4,535	4,59	4,59
02/12/2024	104.437	-0,22%	4,56	4,53	4,60	4,535
29/11/2024	84.218	0,06%	4,515	4,51	4,55	4,545
28/11/2024	38.179	0,17%	4,57	4,53	4,57	4,5425
27/11/2024	67.589	0,33%	4,515	4,485	4,55	4,535
26/11/2024	105.990	-0,55%	4,53	4,495	4,56	4,52
25/11/2024	77.783	1,11%	4,535	4,485	4,55	4,545
22/11/2024	81.801	-0,66%	4,52	4,43	4,52	4,495
21/11/2024	102.122	0,56%	4,405	4,405	4,535	4,525
20/11/2024	149.705	-0,33%	4,52	4,47	4,555	4,50
19/11/2024	69.968	0,11%	4,54	4,45	4,54	4,515
18/11/2024	49.169	1,01%	4,49	4,49	4,53	4,51
15/11/2024	35.277	0,00%	4,48	4,455	4,51	4,465
14/11/2024	55.409	1,59%	4,4275	4,41	4,49	4,465
13/11/2024	54.740	-0,79%	4,455	4,37	4,47	4,395
12/11/2024	120.477	-1,34%	4,48	4,43	4,52	4,43
11/11/2024	74.566	2,16%	4,43	4,43	4,50	4,49
08/11/2024	93.349	0,80%	4,39	4,37	4,44	4,395
07/11/2024	59.927	0,46%	4,365	4,36	4,40	4,36
06/11/2024	111.097	-0,34%	4,37	4,325	4,37	4,34
05/11/2024	86.555	-0,34%	4,365	4,335	4,38	4,355
04/11/2024	87.261	0,00%	4,395	4,36	4,42	4,37
01/11/2024	93.106	0,46%	4,365	4,36	4,395	4,37
31/10/2024	119.751	-0,23%	4,355	4,34	4,39	4,35
30/10/2024	86.787	-0,23%	4,36	4,335	4,40	4,36
29/10/2024	138.324	-2,02%	4,505	4,37	4,505	4,37
28/10/2024	70.714	0,34%	4,48	4,445	4,51	4,46
25/10/2024	104.869	-2,68%	4,54	4,435	4,555	4,445
24/10/2024	90.174	-1,56%	4,62	4,50	4,635	4,5675
23/10/2024	56.273	-0,48%	4,6675	4,64	4,6675	4,64
22/10/2024	78.167	0,43%	4,645	4,6225	4,675	4,6625
21/10/2024	43.104	-0,11%	4,655	4,615	4,66	4,6425
18/10/2024	42.288	-0,27%	4,62	4,62	4,675	4,6475
17/10/2024	69.943	-1,17%	4,70	4,645	4,74	4,66
16/10/2024	81.260	-0,42%	4,70	4,67	4,7575	4,715
15/10/2024	125.383	0,75%	4,70	4,66	4,735	4,735
14/10/2024	44.700	1,29%	4,625	4,625	4,72	4,70
11/10/2024	41.490	0,22%	4,625	4,61	4,655	4,64
10/10/2024	27.594	0,00%	4,625	4,595	4,6525	4,63
09/10/2024	67.320	-0,32%	4,64	4,6125	4,65	4,63
08/10/2024	36.349	0,43%	4,62	4,60	4,655	4,645
07/10/2024	47.026	-0,48%	4,63	4,5875	4,64	4,625
04/10/2024	17.792	1,09%	4,595	4,595	4,66	4,6475
03/10/2024	22.489	-0,05%	4,585	4,58	4,62	4,5975
02/10/2024	41.803	-0,33%	4,61	4,58	4,64	4,60
01/10/2024	55.190	-2,43%	4,72	4,61	4,745	4,615
30/09/2024	45.830	-0,21%	4,76	4,65	4,765	4,73
27/09/2024	24.659	0,74%	4,7225	4,71	4,775	4,74
26/09/2024	131.887	0,70%	4,675	4,675	4,725	4,705
25/09/2024	87.853	-0,48%	4,685	4,655	4,725	4,6725