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 > >>
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
18/09/2025	311.794	-3,29%	27,40	26,14	27,40	26,48
17/09/2025	95.419	1,03%	27,24	27,02	27,58	27,38
16/09/2025	296.442	-3,15%	28,06	26,94	28,24	27,10
15/09/2025	138.436	-0,57%	28,24	27,66	28,40	27,98
12/09/2025	317.583	1,88%	27,78	27,66	28,88	28,14
11/09/2025	202.612	2,68%	27,08	27,00	27,62	27,62
10/09/2025	393.543	-2,68%	27,36	26,34	27,42	26,90
09/09/2025	316.720	-3,09%	28,48	27,50	28,64	27,64
08/09/2025	219.183	2,00%	27,96	27,88	28,58	28,52
05/09/2025	328.293	4,72%	26,90	26,86	28,22	27,96
04/09/2025	311.217	-3,05%	27,30	26,04	27,40	26,70
03/09/2025	687.927	9,20%	26,16	26,16	27,76	27,54
02/09/2025	194.599	-2,10%	25,60	24,90	25,66	25,22
01/09/2025	98.435	-1,90%	26,16	25,68	26,26	25,76
29/08/2025	133.981	-0,76%	26,76	26,22	26,82	26,26
28/08/2025	272.242	2,88%	25,84	25,84	26,66	26,46
27/08/2025	184.559	0,00%	25,72	25,28	25,96	25,72
26/08/2025	254.990	-1,00%	25,70	25,10	25,86	25,72
25/08/2025	209.594	2,69%	25,38	25,34	26,20	25,98
22/08/2025	152.828	2,10%	24,86	24,58	25,30	25,30
21/08/2025	95.154	0,81%	24,76	24,50	24,90	24,78
20/08/2025	250.977	-3,61%	24,96	24,48	24,96	24,58
19/08/2025	306.319	4,34%	24,46	24,42	25,74	25,50
18/08/2025	90.596	-0,25%	24,60	24,16	24,60	24,44
15/08/2025	232.631	2,17%	24,22	24,14	24,90	24,50
14/08/2025	147.849	-0,75%	24,12	23,90	24,56	23,98
13/08/2025	101.974	-1,71%	24,66	24,16	24,80	24,16
12/08/2025	131.305	0,49%	24,44	24,12	24,66	24,58
11/08/2025	507.392	4,17%	24,30	24,24	25,74	24,46
08/08/2025	122.026	0,69%	23,32	23,22	23,68	23,48
07/08/2025	180.094	-1,52%	23,68	23,22	23,88	23,32
06/08/2025	132.977	-0,17%	24,00	23,58	24,26	23,68
05/08/2025	139.973	0,84%	23,82	23,46	24,10	23,72
04/08/2025	230.544	-1,50%	24,34	23,38	24,38	23,72
01/08/2025	209.206	-2,90%	24,36	23,68	24,36	24,08
31/07/2025	524.744	0,90%	24,98	23,50	25,50	24,80
30/07/2025	152.515	-0,89%	24,90	24,58	25,12	24,58
29/07/2025	213.596	-0,72%	25,00	24,64	25,30	24,80
28/07/2025	234.489	-2,73%	26,00	24,78	26,00	24,98
25/07/2025	195.860	1,18%	25,30	24,90	25,72	25,68
24/07/2025	285.105	-0,86%	25,76	25,18	26,04	25,38
23/07/2025	358.037	-3,98%	25,72	25,40	26,18	25,60
22/07/2025	390.953	2,86%	26,06	25,82	26,66	26,66
21/07/2025	510.062	1,65%	25,66	25,64	26,56	25,92
18/07/2025	321.195	2,49%	25,00	24,88	25,92	25,50
17/07/2025	162.951	2,05%	24,66	24,58	24,96	24,88
16/07/2025	149.143	-0,33%	24,38	24,10	24,70	24,38
15/07/2025	213.175	-0,65%	24,76	24,12	24,80	24,46
14/07/2025	194.967	-1,60%	24,68	24,46	25,02	24,62
11/07/2025	276.269	0,08%	24,82	24,64	25,14	25,02
10/07/2025	785.389	9,84%	23,24	23,24	25,00	25,00