BiG | O banco que entende os seus valores.

AMN HealthCare Services Inc (AMN)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
22/09/2026	155.088	0,88%	34,06	34,03	35,03	34,54
21/09/2026	150.296	-0,04%	34,45	33,88	34,55	34,24
18/09/2026	163.533	-1,33%	34,41	33,76	34,98	34,26
17/09/2026	333.373	-1,06%	35,38	34,10	35,38	34,55
16/09/2026	221.123	2,36%	34,35	34,07	35,56	34,92
15/09/2026	696.942	-0,12%	33,90	33,49	34,4961	34,15
14/09/2026	205.167	2,55%	33,63	33,49	34,32	34,19
11/09/2026	164.749	0,88%	33,3388	33,065	33,96	33,34
10/09/2026	276.741	-3,81%	34,61	32,66	34,80	33,05
09/09/2026	177.728	1,87%	33,35	33,09	34,47	34,36
08/09/2026	179.024	-0,06%	33,98	32,73	33,98	33,73
04/09/2026	240.128	1,35%	33,48	32,80	33,92	33,80
03/09/2026	262.894	-0,09%	33,5225	32,03	33,96	33,41
02/09/2026	172.215	-0,60%	33,34	32,44	34,12	33,38
01/09/2026	198.718	-2,33%	34,19	33,35	34,77	33,54
31/08/2026	171.036	-0,91%	34,71	33,84	34,74	34,28
28/08/2026	182.244	-1,45%	35,48	34,37	35,48	34,62
27/08/2026	151.732	2,45%	34,23	33,01	35,135	35,08
26/08/2026	467.287	0,89%	33,77	33,1854	34,78	34,24
25/08/2026	185.936	-1,74%	34,7612	33,36	35,20	33,91
24/08/2026	151.973	0,12%	34,36	34,00	34,825	34,51
21/08/2026	207.606	-1,01%	35,06	34,14	35,09	34,46
20/08/2026	142.256	-1,47%	35,11	34,50	35,4471	34,79
19/08/2026	283.676	2,11%	34,46	34,46	35,91	35,32
18/08/2026	161.774	0,00%	34,6266	34,0463	34,65	34,54
17/08/2026	184.738	0,12%	34,47	33,74	34,59	34,30
14/08/2026	150.308	0,03%	34,33	34,21	34,8759	34,50
13/08/2026	278.388	6,32%	32,40	32,40	34,53	34,49
12/08/2026	425.650	-1,71%	32,87	31,545	33,33	32,44
11/08/2026	617.046	-9,58%	36,52	32,1801	36,98	33,11
10/08/2026	347.633	1,30%	36,01	35,01	37,22	36,60
07/08/2026	695.277	16,80%	32,51	31,3801	36,80	36,10
06/08/2026	497.723	-7,02%	33,15	30,18	33,20	30,80
05/08/2026	348.778	-1,26%	33,40	32,42	33,60	32,80
04/08/2026	443.984	0,68%	33,29	31,45	33,87	33,25
03/08/2026	451.793	-1,87%	33,87	32,825	35,405	33,00
31/07/2026	191.770	-3,11%	34,46	33,54	34,0012	33,63
30/07/2026	270.029	0,26%	34,80	33,88	34,95	34,71
29/07/2026	227.985	-0,75%	34,7962	34,21	35,40	34,70
28/07/2026	144.861	3,60%	33,55	33,40	34,69	34,69
27/07/2026	188.734	1,55%	32,80	32,80	34,20	33,45
24/07/2026	201.785	-0,76%	33,28	32,43	33,725	32,89
23/07/2026	239.057	-3,07%	34,35	32,7109	34,445	33,07
22/07/2026	163.142	-0,03%	34,40	33,89	35,71	34,19
21/07/2026	194.911	1,30%	33,5333	33,5333	34,49	34,20
20/07/2026	243.388	-3,57%	35,10	33,54	35,40	33,76
17/07/2026	450.443	2,48%	34,30	33,34	35,73	35,00
16/07/2026	386.517	5,81%	32,25	32,25	35,42	34,22
15/07/2026	294.897	-0,46%	32,50	32,30	33,62	32,35
14/07/2026	296.457	-4,39%	33,65	32,205	34,25	32,50
13/07/2026	650.422	4,85%	32,25	32,25	34,83	33,98
10/07/2026	294.743	2,63%	31,56	31,39	32,52	32,37
09/07/2026	319.026	-1,71%	32,12	30,85	32,3999	31,54
08/07/2026	515.075	-3,52%	32,20	32,07	33,985	32,08
07/07/2026	465.803	-7,05%	35,99	32,67	35,99	33,25
06/07/2026	481.230	2,99%	34,8915	34,46	36,27	35,77
02/07/2026	307.225	4,29%	33,10	32,78	34,75	34,75
01/07/2026	223.047	3,03%	32,37	32,01	33,72	33,24
30/06/2026	398.168	-0,03%	32,16	32,05	32,95	32,37
29/06/2026	266.964	-0,81%	33,25	32,38	33,30	32,38
26/06/2026	428.041	0,49%	32,88	31,90	33,48	32,76
25/06/2026	401.337	2,19%	31,80	30,3629	32,59	32,33
24/06/2026	456.373	1,54%	31,30	30,97	32,13	31,72
23/06/2026	263.334	2,70%	29,9937	29,85	31,29	31,24
18/06/2026	378.811	-4,17%	32,66	30,34	33,20	30,34
17/06/2026	647.039	2,16%	32,00	30,86	33,13	32,38
16/06/2026	397.203	3,04%	30,87	30,34	31,885	31,88
15/06/2026	237.824	0,34%	31,52	30,485	32,02	30,88
12/06/2026	341.441	0,03%	30,73	30,398	31,48	30,80
11/06/2026	327.887	4,90%	29,43	29,43	30,90	30,79
10/06/2026	262.059	-2,89%	30,0625	29,28	30,76	29,38
09/06/2026	432.430	-2,26%	30,9281	30,12	32,42	30,33
08/06/2026	547.129	-2,40%	31,83	30,08	32,5199	31,04
05/06/2026	672.521	3,81%	30,28	30,24	31,85	31,69
04/06/2026	387.854	0,99%	30,50	30,13	31,75	30,61
03/06/2026	541.245	0,02%	30,21	28,935	30,39	30,31
02/06/2026	361.293	2,69%	29,25	28,81	30,4621	30,25
01/06/2026	380.974	1,28%	28,77	28,685	29,975	29,34
29/05/2026	968.500	4,10%	27,77	27,77	29,14	28,97
28/05/2026	334.938	2,68%	27,27	27,11	28,00	27,93
27/05/2026	273.483	-0,07%	27,13	27,005	27,99	27,20
26/05/2026	306.812	-1,59%	27,90	27,00	27,90	27,22
22/05/2026	531.946	7,84%	25,77	25,77	27,862	27,66
21/05/2026	677.350	-4,51%	26,982	25,62	26,982	25,65
20/05/2026	648.849	-0,22%	26,89	25,54	27,247	26,86
19/05/2026	473.772	-6,76%	29,12	26,87	29,26	26,92
18/05/2026	329.135	0,87%	28,59	28,24	29,86	28,86
15/05/2026	239.827	-5,07%	30,36	28,61	30,48	28,61
14/05/2026	637.350	-1,85%	30,89	29,975	31,17	30,30
13/05/2026	612.872	4,75%	29,76	29,038	31,11	30,87
12/05/2026	733.615	-2,45%	30,10	28,11	30,495	29,47
11/05/2026	1.923.755	4,49%	28,63	28,63	31,64	30,27
08/05/2026	2.031.285	28,64%	25,34	24,205	28,99	28,97
07/05/2026	731.108	7,30%	21,39	21,00	22,81	22,45
06/05/2026	419.271	-1,20%	21,29	20,3701	21,3748	20,97
05/05/2026	413.923	2,70%	20,85	20,37	21,40	21,28
04/05/2026	272.665	-1,89%	21,00	20,72	21,46	20,72
01/05/2026	309.368	3,18%	20,52	20,39	21,14	21,12
30/04/2026	494.162	-3,21%	21,20	20,30	21,20	20,47
29/04/2026	422.475	1,10%	21,025	20,6647	21,46	21,16