AMN HealthCare Services Inc (AMN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	279.485	1,30%	56,14	56,05	58,04	57,02
16/07/2024	294.932	8,73%	52,14	52,14	56,53	56,29
15/07/2024	237.005	3,91%	49,93	49,93	52,12	51,77
12/07/2024	199.639	1,01%	50,08	49,78	51,10	49,82
11/07/2024	214.062	4,89%	47,99	47,88	50,20	49,32
10/07/2024	198.518	-1,76%	47,88	46,76	48,03	47,02
09/07/2024	157.675	-2,53%	48,81	47,24	48,81	47,86
08/07/2024	203.569	1,32%	48,80	48,78	49,90	49,10
05/07/2024	153.755	-1,78%	49,28	48,16	49,28	48,46
04/07/2024	70.455	0,00%	50,00	49,13	50,00	49,34
03/07/2024	70.455	-0,86%	50,00	49,13	50,00	49,34
02/07/2024	171.661	0,91%	49,68	48,80	49,82	49,77
01/07/2024	206.648	-3,73%	51,12	49,31	51,35	49,32
28/06/2024	426.283	-1,08%	51,97	49,83	52,115	51,23
27/06/2024	170.032	-3,27%	53,47	51,75	53,47	51,79
26/06/2024	377.614	0,56%	53,10	53,00	54,18	53,54
25/06/2024	310.039	-0,32%	53,51	52,81	53,55	53,24
24/06/2024	299.302	0,79%	53,00	52,53	53,97	53,41
21/06/2024	2.100.268	-0,26%	53,14	52,48	54,27	52,99
20/06/2024	253.568	1,14%	52,28	52,28	54,31	53,13
19/06/2024	294.028	0,00%	53,45	51,58	54,02	52,53
18/06/2024	294.028	-5,03%	53,45	51,58	54,02	52,53
17/06/2024	305.682	-2,57%	54,99	53,81	55,44	53,89
14/06/2024	366.987	2,75%	53,53	53,11	55,63	55,31
13/06/2024	353.384	0,52%	53,60	53,05	54,70	53,83
12/06/2024	395.769	-0,32%	54,10	53,295	56,48	53,55
11/06/2024	225.561	2,15%	52,45	52,04	53,76	53,72
10/06/2024	301.755	-2,99%	54,01	52,07	54,66	52,59
07/06/2024	217.781	0,46%	53,50	52,95	54,57	54,21
06/06/2024	320.010	0,86%	53,10	52,07	54,05	53,96
05/06/2024	216.995	-1,62%	54,14	52,85	54,4739	53,51
04/06/2024	175.843	-1,93%	55,17	54,24	55,35	54,39
03/06/2024	478.589	-0,86%	55,72	55,10	56,81	55,46
31/05/2024	295.936	3,00%	54,21	53,85	55,99	55,94
30/05/2024	248.222	0,54%	53,97	54,03	55,63	54,31
29/05/2024	392.444	-2,26%	53,91	53,11	54,74	54,02
28/05/2024	245.090	-1,73%	55,93	55,03	56,69	55,27
27/05/2024	125.572	0,00%	57,00	55,93	57,11	56,24
24/05/2024	125.572	-1,40%	57,00	55,93	57,11	56,24
23/05/2024	214.678	-0,63%	57,21	56,2446	57,755	56,68
22/05/2024	560.010	2,13%	55,71	55,49	58,035	57,04
21/05/2024	463.646	-6,31%	59,45	55,625	59,62	55,85
20/05/2024	332.282	1,59%	58,69	58,28	59,96	59,61
17/05/2024	270.165	-0,64%	60,46	57,66	58,98	58,68
16/05/2024	318.067	-1,86%	60,46	58,37	60,46	59,06
15/05/2024	428.492	-3,50%	63,26	59,11	63,18	60,18
14/05/2024	609.471	5,68%	60,33	60,12	62,57	62,36
13/05/2024	749.282	7,86%	55,35	55,35	59,735	59,01
10/05/2024	1.267.751	-10,09%	60,78	53,00	57,28	54,71
09/05/2024	421.676	0,93%	60,78	59,31	61,73	60,85
08/05/2024	409.550	0,13%	60,14	59,665	61,49	60,29
07/05/2024	405.331	0,48%	60,14	60,08	62,40	60,21
06/05/2024	226.645	0,66%	60,34	59,24	60,50	59,92
03/05/2024	210.618	-1,13%	59,64	59,265	61,82	59,53
02/05/2024	445.252	0,52%	59,64	58,01	60,40	60,21
01/05/2024	573.187	-0,13%	59,00	59,63	61,58	59,90
30/04/2024	673.891	0,84%	59,00	58,90	60,33	59,98
29/04/2024	251.224	4,13%	57,20	55,6661	59,56	59,48
26/04/2024	124.611	1,55%	56,42	55,6661	57,16	57,12
25/04/2024	337.640	-1,64%	56,94	55,24	57,12	56,25
24/04/2024	118.016	0,04%	56,94	56,12	57,295	57,19
23/04/2024	249.167	1,17%	56,68	56,89	58,07	57,17
22/04/2024	195.235	-0,77%	56,83	55,64	57,41	56,51
19/04/2024	184.931	1,16%	56,83	56,24	57,32	56,95
18/04/2024	236.245	-0,16%	56,06	55,09	56,50	56,30
17/04/2024	275.375	-0,77%	57,29	56,09	58,805	56,39
16/04/2024	218.621	-0,46%	56,70	55,65	56,865	56,83
15/04/2024	317.553	0,81%	56,99	55,09	57,11	57,09
12/04/2024	377.164	-0,93%	56,70	55,72	57,10	56,63
11/04/2024	445.282	-3,04%	59,30	56,42	59,10	57,16
10/04/2024	291.273	-2,47%	58,87	57,56	59,21	58,95
09/04/2024	249.559	2,95%	58,42	58,3501	61,09	60,44
08/04/2024	216.749	1,26%	58,42	57,80	59,96	58,71
05/04/2024	227.615	-0,55%	58,00	57,29	58,41	57,98
04/04/2024	364.144	-0,02%	58,77	57,43	58,98	58,30
03/04/2024	476.832	0,19%	58,29	56,81	58,50	58,31
02/04/2024	599.425	-6,30%	61,33	56,09	61,055	58,20
01/04/2024	183.915	-0,64%	62,51	61,03	62,82	62,11
28/03/2024	426.437	1,68%	61,50	60,625	62,54	62,51
27/03/2024	377.558	-0,49%	62,51	60,505	62,7499	61,48
26/03/2024	228.511	-0,85%	62,51	60,89	62,7499	61,78
25/03/2024	425.563	-2,53%	64,10	61,67	64,10	62,31
22/03/2024	402.369	-4,08%	65,77	63,71	67,49	63,93
21/03/2024	373.284	0,85%	65,77	65,65	67,345	66,65
20/03/2024	340.482	1,07%	65,095	64,02	66,37	66,09
19/03/2024	622.198	4,01%	62,70	62,6906	66,05	65,39
18/03/2024	447.492	7,07%	59,83	59,41	63,04	62,87
15/03/2024	607.704	2,43%	57,87	56,80	59,00	58,72
14/03/2024	420.010	-3,52%	59,76	57,16	59,57	57,33
13/03/2024	285.390	0,54%	59,76	59,10	60,025	59,42
12/03/2024	218.661	-0,49%	59,06	58,27	59,3399	59,10
11/03/2024	340.274	-2,46%	60,59	59,23	61,485	59,39
08/03/2024	509.683	0,90%	60,625	59,855	61,5149	60,89
07/03/2024	403.703	3,53%	58,79	58,445	60,58	60,35
06/03/2024	261.200	2,62%	56,66	56,04	58,29	58,29
05/03/2024	297.398	-1,95%	58,14	56,72	58,965	56,80
04/03/2024	255.158	1,97%	56,57	55,79	58,47	57,93
01/03/2024	242.304	0,96%	56,57	55,16	57,17	56,81
29/02/2024	443.659	0,72%	57,13	55,86	57,13	56,27
28/02/2024	362.685	1,79%	56,38	55,59	58,20	55,87