AMN HealthCare Services Inc (AMN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-10-2023	268.512	1,49%	77,72	78,06	79,32	79,29
06-10-2023	446.817	-5,99%	87,00	78,06	83,485	78,13
05-10-2023	395.312	-4,89%	84,50	83,07	87,42	83,11
04-10-2023	518.741	5,18%	84,50	84,42	87,7463	87,38
03-10-2023	199.914	-1,81%	84,39	81,24	84,39	83,08
02-10-2023	154.702	-0,67%	83,37	83,68	85,05	84,61
29-09-2023	198.564	-0,14%	83,37	84,335	85,98	85,18
28-09-2023	223.219	2,99%	82,15	83,42	86,53	85,30
27-09-2023	164.225	1,15%	82,15	81,70	83,375	82,82
26-09-2023	156.483	-1,52%	82,79	81,72	83,305	81,88
25-09-2023	208.032	0,81%	82,35	81,77	83,23	83,14
22-09-2023	284.833	0,50%	82,06	82,06	83,38	82,47
21-09-2023	272.215	-2,55%	83,73	82,007	83,945	82,06
20-09-2023	207.073	-3,71%	87,55	84,24	87,80	84,21
19-09-2023	194.855	-0,11%	87,90	87,45	89,19	87,45
18-09-2023	194.869	-0,59%	85,31	87,20	88,56	87,55
15-09-2023	435.473	3,09%	85,31	85,87	89,00	88,07
14-09-2023	194.835	1,62%	84,86	84,23	85,695	85,43
13-09-2023	146.371	-1,07%	85,46	83,60	84,78	84,07
12-09-2023	164.802	-0,84%	85,46	84,56	88,52	84,98
11-09-2023	126.039	-1,11%	86,98	85,63	87,16	85,70
08-09-2023	202.076	1,05%	86,12	85,3356	87,00	86,66
07-09-2023	125.559	-0,96%	86,185	85,325	86,185	85,76
06-09-2023	150.445	-0,43%	86,79	85,975	87,86	86,59
05-09-2023	176.385	-0,74%	86,49	84,575	87,59	86,96
04-09-2023	202.363	-0,87%	88,96	87,15	89,95	87,61
01-09-2023	202.363	-0,87%	88,96	87,15	89,95	87,61
31-08-2023	237.238	-1,57%	89,33	88,05	89,50	88,38
30-08-2023	277.186	2,57%	87,47	87,18	90,17	89,79
29-08-2023	127.110	0,40%	88,05	86,97	87,81	87,54
28-08-2023	132.385	-0,39%	88,05	86,605	88,42	87,19
25-08-2023	136.082	-0,96%	89,48	86,60	89,635	87,53
24-08-2023	159.797	-0,33%	88,71	87,835	89,02	88,38
23-08-2023	124.765	1,27%	88,18	87,705	89,01	88,67
22-08-2023	212.586	-1,95%	89,69	87,23	90,77	87,56
21-08-2023	121.555	0,16%	89,37	88,495	90,21	89,30
18-08-2023	275.309	1,55%	87,99	87,695	90,24	89,16
17-08-2023	181.650	0,47%	87,21	86,53	87,91	87,80
16-08-2023	198.017	-3,43%	89,945	87,22	91,545	87,39
15-08-2023	255.589	0,54%	89,945	89,66	91,07	90,49
14-08-2023	341.063	0,21%	90,11	89,04	90,43	90,00
11-08-2023	249.699	-0,83%	90,69	89,72	91,40	89,81
10-08-2023	394.145	-1,49%	92,00	90,00	92,49	90,56
09-08-2023	320.919	2,50%	89,51	89,51	91,99	91,93
08-08-2023	456.198	-0,68%	90,57	89,275	91,20	89,69
07-08-2023	582.576	0,43%	90,35	89,48	92,03	90,30
04-08-2023	1.952.146	-11,58%	94,23	88,25	94,716	89,91
03-08-2023	904.184	-5,48%	102,00	100,23	103,825	101,68
02-08-2023	308.257	1,29%	105,09	105,026	108,17	107,58
01-08-2023	293.540	-0,88%	107,66	104,73	107,90	106,21
31-07-2023	254.260	0,64%	106,73	106,35	108,62	107,15
28-07-2023	135.106	1,93%	105,235	104,90	106,495	106,47
27-07-2023	376.128	-0,91%	105,04	103,37	107,45	104,45
26-07-2023	507.648	-1,98%	106,76	104,00	107,645	105,41
25-07-2023	949.933	-3,22%	110,865	102,475	112,305	107,54
24-07-2023	186.838	0,05%	110,89	110,58	112,015	111,12
21-07-2023	175.081	-0,56%	111,71	110,73	112,11	111,06
20-07-2023	139.299	0,88%	111,22	110,96	112,36	111,69
19-07-2023	222.849	0,78%	110,72	109,475	111,43	110,72
18-07-2023	216.371	0,05%	109,81	109,55	111,00	109,86
17-07-2023	350.978	1,11%	109,10	108,52	110,19	109,81
14-07-2023	320.362	1,98%	106,85	106,51	109,03	108,61
13-07-2023	491.798	-1,91%	110,11	105,72	108,42	106,50
12-07-2023	373.860	-1,32%	111,75	108,55	110,57	108,57
11-07-2023	337.517	-0,96%	111,75	108,96	112,44	110,02
10-07-2023	172.853	1,89%	108,82	109,155	111,17	111,09
07-07-2023	109.444	0,27%	109,18	107,89	110,12	109,03
06-07-2023	149.481	0,30%	107,77	107,89	109,205	108,74
05-07-2023	148.764	0,72%	108,13	107,4684	108,98	108,41
04-07-2023	152.371	-1,36%	108,13	106,46	108,12	107,64
03-07-2023	152.371	-1,36%	108,13	106,46	108,12	107,64
30-06-2023	219.363	0,26%	109,05	109,065	110,5275	109,12
29-06-2023	170.346	1,17%	107,38	107,81	109,63	108,84
28-06-2023	211.145	2,05%	104,63	104,10	107,67	107,58
27-06-2023	182.133	0,78%	104,80	104,03	105,86	105,42
26-06-2023	130.038	0,67%	104,40	103,26	105,33	104,60
23-06-2023	219.949	0,39%	102,88	102,70	105,10	103,90
22-06-2023	241.746	0,45%	102,86	101,515	104,13	103,50
21-06-2023	229.441	-1,60%	104,00	102,84	104,65	103,04
20-06-2023	272.777	-3,14%	108,21	104,4926	107,17	104,71
19-06-2023	308.550	-0,15%	108,21	107,35	108,80	108,10
16-06-2023	308.550	-0,15%	108,21	107,35	108,80	108,10
15-06-2023	299.750	0,26%	108,55	107,59	110,08	108,26
14-06-2023	280.434	-1,24%	109,96	106,71	110,75	107,98
13-06-2023	481.409	1,90%	107,27	106,76	110,88	109,34
12-06-2023	335.311	1,23%	107,20	105,995	108,585	107,30
09-06-2023	350.474	-1,07%	107,20	105,45	107,36	106,00
08-06-2023	315.564	1,89%	105,16	104,17	107,285	107,15
07-06-2023	321.382	2,38%	103,36	103,50	105,63	105,16
06-06-2023	395.022	2,98%	98,55	99,91	103,49	102,72
05-06-2023	416.109	0,16%	98,55	97,72	99,85	99,75
02-06-2023	350.246	3,74%	95,59	96,79	99,90	99,59
01-06-2023	219.955	1,10%	95,59	94,52	96,045	96,00
31-05-2023	185.454	0,21%	94,56	95,89	97,29	94,96
30-05-2023	185.454	0,21%	94,56	95,89	97,29	96,43
29-05-2023	168.026	0,18%	94,56	95,89	97,095	96,23
26-05-2023	168.026	0,18%	94,56	95,89	97,095	96,23
25-05-2023	337.201	1,11%	94,56	94,695	97,01	96,06
24-05-2023	252.087	0,49%	94,67	93,90	95,655	95,01
23-05-2023	255.584	1,07%	93,07	92,66	95,52	94,55