BiG | O banco que entende os seus valores.

AMG Advanced Metallurgical Group NV (AMGNA)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
11/02/2026	149.560	1,12%	38,00	37,28	38,30	37,92
10/02/2026	159.165	2,07%	37,08	36,84	37,92	37,50
09/02/2026	103.299	1,32%	36,62	35,92	36,84	36,74
06/02/2026	123.279	-0,11%	36,28	35,80	36,80	36,26
05/02/2026	221.822	-1,04%	35,54	35,30	36,66	36,30
04/02/2026	336.424	-0,49%	37,12	36,68	39,20	36,68
03/02/2026	150.153	3,02%	36,94	36,06	37,06	36,86
02/02/2026	243.477	-0,94%	34,40	33,88	35,96	35,78
30/01/2026	346.583	-0,61%	36,00	35,14	36,34	36,12
29/01/2026	274.377	-4,27%	38,74	36,34	39,02	36,34
28/01/2026	239.584	-0,26%	38,48	37,64	38,90	37,96
27/01/2026	305.687	-2,71%	39,26	37,82	39,48	38,06
26/01/2026	310.136	-1,66%	40,00	38,66	40,50	39,12
23/01/2026	501.644	3,16%	38,92	38,56	40,22	39,78
22/01/2026	423.913	6,34%	36,50	36,46	38,80	38,56
21/01/2026	201.838	3,07%	35,66	35,10	36,32	36,26
20/01/2026	254.738	-2,17%	35,86	34,70	35,88	35,18
19/01/2026	308.603	-4,00%	36,74	35,56	37,16	35,96
16/01/2026	298.191	-2,50%	37,84	37,24	38,38	37,46
15/01/2026	340.007	1,48%	37,22	36,46	38,42	38,42
14/01/2026	463.881	1,01%	37,48	37,16	38,42	37,86
13/01/2026	675.287	7,89%	35,76	35,64	37,48	37,48
12/01/2026	673.667	9,66%	32,60	32,60	34,74	34,74
09/01/2026	209.923	1,47%	31,62	31,16	31,80	31,68
08/01/2026	239.810	-2,56%	32,00	30,58	32,06	31,22
07/01/2026	281.351	1,01%	31,74	30,98	32,04	32,04
06/01/2026	318.284	3,32%	31,14	30,70	31,80	31,72
05/01/2026	306.105	3,79%	29,98	29,96	30,86	30,70
02/01/2026	256.730	4,16%	28,64	28,56	29,70	29,58
31/12/2025	81.840	-0,14%	28,40	28,04	28,40	28,40
30/12/2025	171.659	1,50%	27,98	27,80	28,70	28,44
29/12/2025	315.686	2,19%	27,50	27,50	28,56	28,02
23/12/2025	141.302	0,96%	27,20	26,74	27,42	27,42
22/12/2025	283.919	3,51%	26,84	26,84	27,72	27,16
19/12/2025	406.218	1,00%	26,00	25,60	26,42	26,24
18/12/2025	183.196	0,08%	25,80	25,34	26,08	25,98
17/12/2025	151.029	-0,99%	26,40	25,96	26,72	25,96
16/12/2025	134.755	-0,68%	26,04	25,96	26,56	26,22
15/12/2025	297.838	-4,62%	27,70	26,12	27,86	26,40
12/12/2025	236.127	1,17%	27,70	27,46	28,14	27,68
11/12/2025	125.574	0,07%	27,02	26,82	27,36	27,36
10/12/2025	132.091	0,22%	27,28	27,16	27,70	27,34
09/12/2025	109.244	0,74%	27,06	26,60	27,34	27,28
08/12/2025	140.942	0,37%	27,00	26,98	27,84	27,08
05/12/2025	306.314	3,45%	26,28	26,28	27,48	26,98
04/12/2025	165.806	-1,88%	26,62	25,82	26,70	26,08
03/12/2025	258.192	0,99%	26,56	26,32	26,88	26,58
02/12/2025	100.392	0,23%	26,24	25,88	26,58	26,32
01/12/2025	91.118	-0,68%	26,42	25,92	26,46	26,26
28/11/2025	138.036	1,38%	26,02	25,94	26,52	26,44
27/11/2025	62.519	0,54%	25,96	25,68	26,20	26,08
26/11/2025	253.270	3,02%	25,78	25,46	26,18	25,94
25/11/2025	210.439	-2,78%	25,90	25,10	26,10	25,18
24/11/2025	186.627	2,29%	25,58	25,56	26,18	25,90
21/11/2025	436.219	-2,54%	25,32	25,00	25,56	25,32
20/11/2025	157.116	-1,07%	26,64	25,84	26,64	25,98
19/11/2025	370.311	3,71%	25,24	25,14	26,84	26,26
18/11/2025	167.816	0,24%	24,70	24,44	25,32	25,32
17/11/2025	147.673	-1,48%	25,70	25,10	25,88	25,26
14/11/2025	136.218	-0,08%	25,40	24,98	25,64	25,64
13/11/2025	177.684	1,10%	25,52	25,52	26,48	25,66
12/11/2025	226.087	1,85%	25,08	25,04	25,70	25,38
11/11/2025	314.362	-3,56%	25,48	24,88	25,52	24,92
10/11/2025	231.846	3,94%	25,42	25,36	26,18	25,84
07/11/2025	379.833	-6,61%	26,50	24,72	26,52	24,86
06/11/2025	348.519	-1,84%	27,90	26,40	28,02	26,62
05/11/2025	141.966	0,44%	26,90	26,90	27,44	27,12
04/11/2025	179.656	-1,89%	26,90	26,64	27,28	27,00
03/11/2025	312.162	-4,51%	28,48	27,52	28,48	27,52
31/10/2025	288.375	0,00%	28,94	28,48	29,02	28,82
30/10/2025	151.467	-0,55%	28,88	28,32	28,88	28,82
29/10/2025	91.250	-0,75%	29,38	28,78	29,38	28,98
28/10/2025	144.846	0,14%	28,78	28,46	29,20	29,20
27/10/2025	168.981	-1,22%	29,98	28,92	30,14	29,16
24/10/2025	138.187	0,07%	29,66	29,14	29,74	29,52
23/10/2025	144.800	0,27%	29,88	29,30	30,06	29,50
22/10/2025	274.832	-1,47%	29,86	29,30	30,14	29,42
21/10/2025	249.736	-3,18%	30,74	29,34	30,84	29,86
20/10/2025	142.651	-0,52%	31,26	30,66	31,32	30,84
17/10/2025	292.315	-2,70%	31,00	30,00	31,30	31,00
16/10/2025	294.540	-3,75%	32,90	31,40	32,92	31,86
15/10/2025	531.729	3,31%	33,00	32,82	34,00	33,10
14/10/2025	564.286	5,40%	30,32	30,26	32,16	32,04
13/10/2025	228.322	2,98%	29,50	29,50	30,44	30,40
10/10/2025	184.295	-1,99%	29,80	29,34	30,12	29,52
09/10/2025	252.394	-1,25%	30,44	29,64	30,50	30,12
08/10/2025	476.937	2,90%	29,84	29,80	30,88	30,50
07/10/2025	143.680	-1,85%	29,84	29,34	29,90	29,64
06/10/2025	216.049	0,94%	29,92	29,90	30,42	30,20
03/10/2025	217.006	2,19%	29,78	29,46	29,96	29,92
02/10/2025	243.345	1,74%	29,10	28,98	29,92	29,28
01/10/2025	153.222	0,35%	28,56	28,16	29,04	28,78
30/09/2025	158.168	0,07%	28,66	28,26	28,98	28,68
29/09/2025	166.707	-1,04%	29,36	28,28	29,36	28,66
26/09/2025	259.209	2,12%	28,54	28,54	29,50	28,96
25/09/2025	176.785	0,64%	28,20	28,00	28,70	28,36
24/09/2025	322.474	5,23%	26,80	26,66	28,26	28,18
23/09/2025	107.228	-0,15%	26,96	26,78	27,24	26,78
22/09/2025	117.864	0,22%	26,84	26,42	27,40	26,82
19/09/2025	276.578	1,06%	26,76	26,22	27,00	26,76