BiG | O banco que entende os seus valores.

Aston Martin Lagonda Global Holdings PLC (AML)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
06/02/2026	98.955	0,08%	59,95	58,75	60,50	60,10
05/02/2026	152.851	-2,04%	60,95	59,15	60,95	60,05
04/02/2026	157.581	1,57%	61,05	60,75	62,25	61,30
03/02/2026	140.564	-2,50%	62,15	60,35	62,15	60,35
02/02/2026	209.912	0,41%	61,00	0,00	62,30	61,90
30/01/2026	146.644	1,32%	61,30	60,20	62,15	61,65
29/01/2026	98.781	-2,48%	62,45	60,85	62,45	60,85
28/01/2026	84.363	0,08%	62,05	61,70	62,80	62,40
27/01/2026	53.839	1,05%	62,00	61,25	62,40	62,35
26/01/2026	105.861	-0,40%	62,20	60,95	62,55	61,70
23/01/2026	147.284	-2,29%	64,10	61,40	64,10	61,95
22/01/2026	500.896	4,62%	61,80	61,625	64,50	63,40
21/01/2026	293.504	0,00%	60,90	59,175	61,55	60,60
20/01/2026	130.729	-1,30%	60,50	60,05	61,55	60,60
19/01/2026	63.020	-2,69%	62,00	61,20	62,50	61,40
16/01/2026	77.036	-0,63%	62,65	62,15	63,90	63,10
15/01/2026	86.890	2,17%	62,80	61,75	63,50	63,50
14/01/2026	116.208	0,08%	62,50	61,30	63,10	62,15
13/01/2026	26.761	-1,12%	63,10	62,00	63,25	62,10
12/01/2026	57.634	0,00%	63,60	62,10	63,60	62,80
09/01/2026	282.865	-3,39%	65,25	62,20	65,60	62,80
08/01/2026	129.787	0,93%	64,40	62,90	65,25	65,00
07/01/2026	129.431	1,82%	62,85	61,70	64,75	64,40
06/01/2026	86.481	-2,47%	64,70	63,25	64,70	63,25
05/01/2026	271.450	0,31%	64,75	61,70	64,85	64,85
02/01/2026	338.404	2,46%	63,85	63,25	65,45	64,65
31/12/2025	72.676	-1,02%	63,10	62,10	63,15	63,10
30/12/2025	97.518	0,83%	63,05	62,65	63,85	63,75
29/12/2025	174.699	2,06%	61,80	61,80	63,85	63,225
24/12/2025	67.023	-0,48%	62,15	61,95	62,60	61,95
23/12/2025	73.122	-1,97%	63,25	62,075	63,65	62,25
22/12/2025	133.499	2,34%	61,75	61,70	64,10	63,50
19/12/2025	99.582	-1,82%	62,40	61,70	63,45	62,05
18/12/2025	160.388	-0,47%	62,60	61,40	63,70	63,20
17/12/2025	212.849	0,00%	64,00	62,20	64,90	63,50
16/12/2025	160.087	1,12%	62,90	62,90	64,30	63,50
15/12/2025	198.886	-0,71%	62,55	62,05	63,35	62,80
12/12/2025	154.426	-0,24%	63,525	62,55	64,55	63,25
11/12/2025	103.696	-0,16%	63,80	62,40	64,05	63,40
10/12/2025	101.135	-1,17%	63,95	63,15	64,40	63,50
09/12/2025	90.328	-0,08%	64,00	62,70	64,40	64,25
08/12/2025	94.142	-1,38%	65,20	63,30	65,40	64,30
05/12/2025	147.453	0,62%	64,85	64,60	65,65	65,20
04/12/2025	310.521	1,17%	64,85	64,10	67,40	64,80
03/12/2025	253.035	2,40%	63,45	62,65	64,35	64,05
02/12/2025	126.010	-1,57%	63,80	62,15	63,80	62,55
01/12/2025	231.563	-0,24%	63,75	63,45	64,90	63,55
28/11/2025	70.665	1,43%	63,00	62,50	64,00	63,70
27/11/2025	274.451	3,72%	61,25	60,75	63,05	62,80
26/11/2025	615.942	0,08%	60,30	57,75	61,75	60,55
25/11/2025	520.284	-3,12%	62,70	59,25	62,70	60,50
24/11/2025	285.941	1,59%	63,20	61,10	63,65	62,45
21/11/2025	543.598	3,84%	59,05	58,65	62,20	61,475
20/11/2025	86.483	-1,17%	59,70	58,95	60,00	59,20
19/11/2025	166.202	1,01%	58,60	58,25	60,40	59,90
18/11/2025	194.578	-1,90%	58,00	57,40	59,40	59,30
17/11/2025	497.909	0,83%	60,00	59,10	60,45	60,45
14/11/2025	657.502	0,00%	59,85	59,20	63,10	59,95
13/11/2025	133.362	0,59%	60,05	58,80	60,35	59,95
12/11/2025	296.845	-0,08%	60,55	59,25	60,65	59,60
11/11/2025	436.508	-0,91%	60,50	59,10	60,50	59,65
10/11/2025	229.703	1,09%	60,525	59,55	61,00	60,20
07/11/2025	145.431	-0,83%	60,625	58,95	60,625	59,55
06/11/2025	245.073	-2,44%	61,05	59,35	61,45	60,05
05/11/2025	289.852	4,32%	58,40	58,40	61,65	61,55
04/11/2025	579.270	-5,79%	62,00	58,75	62,00	59,00
03/11/2025	376.489	-0,28%	63,75	62,20	64,50	62,625
31/10/2025	261.444	-1,88%	62,60	62,30	63,45	62,80
30/10/2025	401.818	-0,39%	63,425	61,00	64,00	64,00
29/10/2025	626.659	-0,70%	63,75	60,60	67,70	64,25
28/10/2025	247.157	1,41%	64,50	63,75	66,30	64,70
27/10/2025	164.452	-0,47%	64,65	63,50	65,10	63,80
24/10/2025	144.439	1,26%	63,65	62,85	64,30	64,10
23/10/2025	152.250	0,48%	64,40	62,55	65,10	63,30
22/10/2025	214.668	0,24%	62,10	61,55	64,05	63,00
21/10/2025	126.858	-2,18%	62,55	62,05	63,40	62,85
20/10/2025	271.215	-0,47%	65,00	63,60	66,00	64,25
17/10/2025	52.834	-2,05%	64,80	62,90	65,25	64,55
16/10/2025	227.078	3,94%	63,30	63,30	66,10	65,90
15/10/2025	232.169	-0,31%	64,70	62,30	65,25	63,40
14/10/2025	671.265	-0,70%	63,50	63,00	64,20	63,60
13/10/2025	458.524	7,20%	61,275	60,85	64,50	64,05
10/10/2025	1.057.884	1,70%	60,00	58,65	62,25	59,75
09/10/2025	1.400.320	-13,09%	66,45	58,70	67,00	58,75
08/10/2025	639.897	-5,46%	71,70	67,25	71,70	67,60
07/10/2025	590.086	-2,66%	74,15	70,25	74,30	71,50
06/10/2025	639.435	-10,32%	75,475	73,05	77,15	73,45
03/10/2025	234.468	-4,35%	86,40	80,25	86,40	81,90
02/10/2025	314.556	4,36%	83,875	83,25	86,35	85,625
01/10/2025	221.694	-0,24%	82,60	80,15	83,25	82,05
30/09/2025	167.209	-1,50%	83,00	82,05	84,85	82,25
29/09/2025	339.268	3,99%	81,70	81,70	85,95	83,50
26/09/2025	90.452	0,63%	79,35	79,10	80,50	80,30
25/09/2025	126.322	-0,69%	80,30	79,20	82,30	79,80
24/09/2025	151.725	-1,71%	78,65	77,85	81,025	80,35
23/09/2025	241.815	2,77%	79,55	79,55	83,50	81,75
22/09/2025	82.988	-0,38%	78,25	77,80	79,875	79,55
19/09/2025	175.351	-2,56%	83,55	79,15	84,25	79,85
18/09/2025	151.922	1,87%	81,625	80,85	82,75	81,95
17/09/2025	445.507	5,44%	76,55	76,55	82,00	80,45