AMN HealthCare Services Inc (AMN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	362.685	1,79%	56,38	55,59	58,20	55,87
27/02/2024	503.034	-1,68%	56,38	54,79	57,59	54,89
26/02/2024	583.198	1,79%	54,67	53,77	58,09	55,83
23/02/2024	493.484	-4,04%	56,57	54,701	56,57	54,85
22/02/2024	581.046	-3,38%	57,88	55,81	58,82	57,16
21/02/2024	937.837	1,81%	65,00	56,26	60,945	59,16
20/02/2024	1.075.948	-5,80%	65,00	56,875	61,70	58,11
19/02/2024	694.836	0,00%	65,00	61,18	66,93	61,69
16/02/2024	694.836	-20,86%	65,00	61,18	66,93	61,69
15/02/2024	499.234	-0,41%	77,79	77,33	79,47	77,63
14/02/2024	171.243	2,00%	76,81	75,955	78,09	77,95
13/02/2024	205.930	-3,43%	76,01	75,89	78,48	76,42
12/02/2024	184.032	4,49%	76,01	76,335	79,735	79,13
09/02/2024	201.683	1,03%	73,82	73,37	75,79	75,73
08/02/2024	290.984	1,08%	73,82	73,13	75,725	74,96
07/02/2024	221.030	-0,83%	74,71	73,13	76,38	74,16
06/02/2024	171.218	1,42%	75,51	74,0294	76,38	74,78
05/02/2024	121.633	-3,73%	75,65	73,345	75,30	73,73
02/02/2024	205.372	0,79%	75,65	74,13	77,06	76,59
01/02/2024	221.871	2,68%	74,41	73,43	76,79	75,99
31/01/2024	196.213	-1,41%	74,98	73,905	76,62	74,01
30/01/2024	175.190	-1,37%	76,20	75,04	76,75	75,07
29/01/2024	272.476	3,05%	75,70	73,30	76,38	76,11
26/01/2024	182.935	-1,72%	75,70	73,56	76,83	73,86
25/01/2024	189.941	-0,03%	77,00	73,64	76,605	75,15
24/01/2024	303.314	2,87%	73,69	72,8997	75,96	75,17
23/01/2024	164.791	-3,26%	76,57	72,79	76,77	73,07
22/01/2024	243.808	1,81%	73,05	73,785	75,80	75,53
19/01/2024	236.274	1,28%	73,05	71,35	74,28	74,19
18/01/2024	280.692	-0,12%	73,25	72,90	74,49	73,25
17/01/2024	193.663	-1,91%	74,06	73,24	74,705	73,34
16/01/2024	139.862	-2,97%	76,72	74,745	76,69	74,77
15/01/2024	254.911	0,81%	76,72	75,7984	77,57	77,06
12/01/2024	254.911	0,81%	76,72	75,7984	77,57	77,06
11/01/2024	248.845	-2,51%	78,205	74,76	77,38	76,44
10/01/2024	577.338	-0,12%	78,205	77,66	80,18	78,41
09/01/2024	398.934	4,43%	75,11	74,74	78,55	78,50
08/01/2024	358.141	1,39%	74,10	73,28	75,50	75,17
05/01/2024	318.300	-0,42%	73,77	73,09	75,66	74,14
04/01/2024	184.824	-1,81%	75,99	74,35	75,99	74,45
03/01/2024	216.529	-2,09%	74,55	75,55	77,35	75,82
02/01/2024	198.600	3,42%	74,55	74,42	78,0486	77,44
29/12/2023	107.970	-0,32%	74,86	74,42	75,555	74,88
28/12/2023	104.268	-0,11%	75,30	74,44	75,66	75,12
27/12/2023	223.006	-0,67%	75,95	75,13	76,6425	75,20
26/12/2023	186.441	1,23%	74,59	74,40	75,88	75,71
22/12/2023	247.278	2,28%	73,49	73,24	74,91	74,79
21/12/2023	191.652	3,45%	71,66	70,72	73,38	73,12
20/12/2023	310.507	-0,81%	71,05	70,57	72,32	70,68
19/12/2023	246.567	2,47%	70,50	69,73	71,72	71,26
18/12/2023	212.842	-0,81%	70,50	69,00	70,715	69,54
15/12/2023	282.341	-1,71%	68,58	68,79	72,30	70,11
14/12/2023	687.684	2,38%	68,58	70,34	73,22	71,33
13/12/2023	549.761	1,09%	68,58	67,2834	69,69	69,67
12/12/2023	304.907	-1,30%	69,29	68,1525	69,74	68,92
11/12/2023	292.685	1,66%	68,25	68,065	69,84	69,83
08/12/2023	199.089	-0,16%	68,25	67,74	69,125	68,69
07/12/2023	192.751	0,44%	68,63	68,03	69,33	68,80
06/12/2023	374.295	-2,56%	71,49	67,88	72,52	68,50
05/12/2023	427.971	-3,62%	72,22	69,325	72,785	70,30
04/12/2023	231.820	5,39%	67,73	67,67	72,98	72,94
01/12/2023	327.928	2,08%	67,73	67,67	69,88	69,21
30/11/2023	405.919	-0,72%	67,73	65,68	68,03	67,80
29/11/2023	251.793	-0,10%	67,22	67,97	69,42	68,29
28/11/2023	144.663	1,65%	67,22	66,8544	68,39	68,36
27/11/2023	174.281	-0,28%	67,83	67,105	68,02	67,25
24/11/2023	63.466	-0,55%	67,40	66,99	67,88	67,44
23/11/2023	164.293	1,21%	66,99	66,87	68,205	67,81
22/11/2023	163.770	1,21%	66,99	66,87	68,205	67,81
21/11/2023	201.837	0,02%	66,78	66,07	67,83	67,00
20/11/2023	235.547	0,53%	66,45	66,14	67,98	66,99
17/11/2023	270.812	1,17%	65,895	64,73	66,70	66,64
16/11/2023	249.874	-0,30%	65,895	64,10	66,47	65,87
15/11/2023	494.579	4,41%	59,92	62,89	67,17	66,07
14/11/2023	406.623	8,79%	59,92	58,9001	63,86	63,28
13/11/2023	254.690	-3,76%	59,95	57,80	59,84	58,17
10/11/2023	309.125	-0,22%	60,52	59,50	61,03	60,44
09/11/2023	324.175	0,15%	60,60	60,2479	62,74	60,57
08/11/2023	402.729	-3,86%	62,95	60,36	67,4399	60,48
07/11/2023	457.536	-3,73%	65,93	62,65	67,16	62,91
06/11/2023	606.154	-2,68%	67,95	64,76	69,78	65,35
03/11/2023	615.592	-7,70%	72,18	66,81	73,29	67,15
02/11/2023	459.099	-4,84%	75,57	70,635	73,88	72,75
01/11/2023	237.573	0,78%	74,99	73,98	76,46	76,45
31/10/2023	198.325	2,28%	74,99	74,48	75,905	75,86
30/10/2023	553.302	-2,02%	74,82	73,75	75,56	74,17
27/10/2023	69.203	-0,24%	74,82	74,82	75,56	75,45
26/10/2023	201.057	2,67%	74,595	73,71	76,115	75,63
25/10/2023	163.669	-0,55%	74,08	72,8657	74,225	73,66
24/10/2023	185.765	1,23%	74,53	73,02	74,49	74,07
23/10/2023	212.120	-0,79%	74,53	72,63	74,936	73,17
20/10/2023	203.718	0,56%	74,34	73,21	74,40	73,75
19/10/2023	138.306	-1,50%	74,34	72,94	74,665	73,34
18/10/2023	162.154	0,83%	73,96	72,69	74,665	74,46
17/10/2023	139.933	-0,05%	73,47	73,46	74,77	73,85
16/10/2023	179.452	0,00%	73,37	72,73	74,93	73,89
13/10/2023	323.448	0,75%	73,37	72,10	74,00	73,89
12/10/2023	330.912	-4,91%	80,23	73,1812	76,355	73,34
11/10/2023	324.691	-3,92%	80,23	76,14	79,997	77,13
10/10/2023	281.329	1,25%	79,65	78,13	80,755	80,28