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 > >>
20/04/2026	434.781	-2,19%	46,54	45,14	46,54	45,66
17/04/2026	348.347	5,09%	45,08	44,16	47,40	46,68
16/04/2026	618.347	-0,94%	45,86	44,18	46,74	44,42
15/04/2026	257.260	3,18%	44,38	44,06	44,94	44,84
14/04/2026	588.136	6,05%	42,56	41,80	44,92	43,46
13/04/2026	361.988	-2,66%	41,16	39,52	41,82	40,98
10/04/2026	428.731	3,95%	41,52	40,46	43,42	42,10
09/04/2026	462.039	-0,59%	39,60	38,92	40,74	40,50
08/04/2026	690.397	9,05%	39,50	39,50	41,00	40,74
07/04/2026	401.292	-2,76%	38,82	37,02	39,34	37,36
02/04/2026	456.956	4,69%	36,40	36,00	38,66	38,42
01/04/2026	500.652	0,49%	37,14	36,68	38,06	36,70
31/03/2026	405.747	-2,61%	37,40	36,10	37,40	36,52
30/03/2026	398.503	3,42%	35,94	35,48	37,62	37,50
27/03/2026	397.764	-4,38%	37,08	35,90	37,30	36,26
26/03/2026	326.191	2,82%	37,26	35,88	38,06	37,92
25/03/2026	612.387	-1,71%	38,14	36,74	38,44	36,88
24/03/2026	446.281	-5,00%	40,58	37,52	40,58	37,52
23/03/2026	718.846	8,93%	36,34	36,00	40,70	40,00
20/03/2026	521.348	-3,98%	39,46	36,72	40,00	36,72
19/03/2026	440.101	-3,19%	39,00	37,80	39,00	38,24
18/03/2026	154.963	-2,85%	41,18	39,04	41,36	39,50
17/03/2026	334.358	2,57%	39,02	39,02	41,26	40,66
16/03/2026	442.555	-0,55%	39,76	38,74	40,08	39,64
13/03/2026	355.848	-5,14%	41,64	39,54	41,64	39,86
12/03/2026	454.996	-2,87%	42,70	40,94	42,70	42,02
11/03/2026	543.786	-1,59%	43,22	42,96	44,47	43,26
10/03/2026	366.061	4,57%	42,00	42,00	44,18	43,96
09/03/2026	396.796	-2,91%	43,00	41,00	43,00	42,04
06/03/2026	303.575	1,29%	45,44	42,00	45,44	43,30
05/03/2026	605.114	-2,93%	42,80	42,68	45,42	42,75
04/03/2026	1.132.946	8,74%	38,76	38,02	44,04	44,04
03/03/2026	828.347	-7,37%	43,20	40,38	43,20	40,50
02/03/2026	533.643	-6,46%	45,62	42,92	45,62	43,72
27/02/2026	907.122	-1,60%	47,88	44,68	48,78	46,74
26/02/2026	3.198.972	-13,64%	55,55	47,50	55,85	47,50
25/02/2026	345.313	-3,25%	57,95	55,00	57,95	55,00
24/02/2026	636.926	-1,47%	58,35	56,40	58,50	56,85
23/02/2026	255.009	-1,62%	58,60	57,20	58,80	57,70
20/02/2026	558.073	-1,43%	59,00	57,05	59,80	58,65
19/02/2026	122.908	0,17%	59,50	58,60	59,90	59,50
18/02/2026	213.702	0,34%	58,95	58,50	59,65	59,40
17/02/2026	445.015	-2,15%	60,45	57,25	60,65	59,20
16/02/2026	120.371	-5,40%	63,80	60,50	63,80	60,50
13/02/2026	99.205	1,19%	63,10	62,15	65,175	63,95
12/02/2026	321.812	-1,94%	64,00	63,00	65,375	63,20
11/02/2026	235.480	2,46%	63,60	62,80	64,55	64,45
10/02/2026	217.250	3,62%	60,90	60,65	63,10	62,90
09/02/2026	143.472	1,00%	61,80	59,95	61,80	60,70
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