BiG | O banco que entende os seus valores.

AMN HealthCare Services Inc (AMN)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
24/04/2025	445.360	2,31%	18,56	17,75	19,575	18,59
23/04/2025	360.603	0,72%	18,00	17,53	19,575	18,17
22/04/2025	883.520	1,41%	18,365	17,4725	18,51	18,04
21/04/2025	385.694	-3,79%	18,20	17,462	18,51	17,79
17/04/2025	267.253	1,48%	18,795	17,90	19,11	18,49
16/04/2025	340.219	-3,90%	19,55	18,10	19,75	18,22
15/04/2025	370.852	-3,95%	19,55	18,835	19,75	18,96
14/04/2025	403.392	3,30%	19,17	19,10	19,95	19,74
11/04/2025	318.074	-0,68%	19,19	18,15	19,275	19,11
10/04/2025	296.231	-7,10%	20,61	18,85	20,58	19,24
09/04/2025	446.785	6,47%	19,08	19,04	21,19	20,71
08/04/2025	360.658	-1,49%	20,395	19,13	20,395	19,47
07/04/2025	587.193	-3,14%	19,50	18,63	20,15	19,74
04/04/2025	549.608	-6,43%	21,44	20,15	21,42	20,38
03/04/2025	621.454	-6,77%	23,01	21,3285	23,29	21,78
02/04/2025	224.842	-1,89%	23,54	23,155	23,6293	23,35
01/04/2025	222.454	-2,70%	24,525	23,64	24,54	23,80
31/03/2025	308.156	3,78%	23,29	23,28	24,64	24,46
28/03/2025	273.337	-1,50%	23,68	23,00	24,07	23,57
27/03/2025	338.387	1,85%	23,85	23,37	24,0753	23,93
26/03/2025	340.395	-1,92%	23,95	23,04	24,205	23,50
25/03/2025	284.641	-2,16%	24,55	23,89	24,73	23,96
24/03/2025	250.694	1,70%	24,37	24,06	24,89	24,49
21/03/2025	253.847	-0,66%	24,025	23,9063	24,515	24,08
20/03/2025	209.076	-1,38%	24,31	23,965	24,5812	24,24
19/03/2025	201.152	-1,56%	24,98	24,27	25,36	24,58
18/03/2025	311.277	1,71%	24,50	24,06	25,115	24,97
17/03/2025	355.849	-8,04%	26,72	24,55	26,72	24,59
14/03/2025	410.766	4,62%	25,15	25,31	27,155	26,74
13/03/2025	325.131	1,67%	25,15	24,93	25,995	25,56
12/03/2025	558.589	-3,57%	26,53	24,93	26,93	25,14
11/03/2025	1.025.798	-1,03%	26,15	25,76	26,69	26,07
10/03/2025	847.549	-0,44%	26,24	26,18	27,065	26,34
07/03/2025	302.777	2,12%	25,715	25,715	27,095	26,45
06/03/2025	250.845	-0,99%	26,00	25,42	26,44	25,90
05/03/2025	461.482	3,85%	25,295	24,8067	26,50	26,16
04/03/2025	494.329	2,52%	24,27	24,27	25,86	25,19
03/03/2025	452.582	-2,96%	25,20	24,34	25,20	24,57
28/02/2025	381.468	-4,71%	25,74	24,3558	26,75	25,32
27/02/2025	396.132	2,35%	25,74	25,74	26,735	26,57
26/02/2025	406.096	-0,84%	25,89	25,555	26,48	25,96
25/02/2025	725.311	-2,57%	26,87	24,98	27,09	26,18
24/02/2025	646.774	-2,65%	29,00	25,98	27,01	26,87
21/02/2025	1.451.975	6,73%	24,09	26,28	30,49	27,60
20/02/2025	690.743	8,39%	24,09	23,965	26,40	25,84
19/02/2025	1.412.457	3,34%	22,99	22,861	24,13	23,84
18/02/2025	996.938	-1,49%	23,79	22,72	23,60	23,07
17/02/2025	329.315	0,00%	23,79	23,22	24,39	23,42
14/02/2025	693.268	0,21%	24,02	23,22	24,50	23,39
13/02/2025	925.929	-2,42%	24,02	23,325	24,2305	23,37
12/02/2025	487.689	-2,21%	24,66	23,86	24,70	23,95
11/02/2025	564.934	-1,69%	24,71	24,05	25,01	24,49
10/02/2025	339.218	-1,19%	26,28	24,55	25,62	24,91
07/02/2025	309.766	-3,34%	26,05	24,95	26,33	25,21
06/02/2025	288.680	-1,99%	26,57	25,87	27,355	26,08
05/02/2025	378.307	-0,34%	26,91	25,71	26,99	26,61
04/02/2025	319.578	-0,34%	26,74	26,37	26,96	26,70
03/02/2025	197.503	-2,65%	27,99	26,40	27,615	26,79
31/01/2025	238.509	-2,06%	27,40	27,00	28,18	27,52
30/01/2025	210.688	3,23%	27,40	27,10	28,26	28,10
29/01/2025	195.130	-1,16%	27,55	26,71	28,25	27,22
28/01/2025	172.535	0,40%	27,93	27,35	28,08	27,54
27/01/2025	239.735	-0,90%	27,93	27,38	28,265	27,43
24/01/2025	281.436	-0,40%	27,56	27,15	27,82	27,68
23/01/2025	210.138	3,58%	26,75	26,525	27,93	27,79
22/01/2025	218.876	-1,00%	26,755	26,45	27,06	26,83
21/01/2025	489.725	4,67%	26,35	25,94	27,37	27,10
20/01/2025	199.494	0,00%	26,35	24,82	26,35	25,89
17/01/2025	224.849	-1,18%	26,30	24,81	26,36	25,90
16/01/2025	230.565	2,71%	25,35	24,88	26,54	26,20
15/01/2025	388.928	-2,34%	26,56	25,40	26,81	25,51
14/01/2025	330.691	-5,40%	27,71	24,64	27,98	26,12
13/01/2025	317.782	2,75%	26,16	26,745	27,76	27,61
10/01/2025	296.037	1,36%	26,03	25,985	27,41	26,87
09/01/2025	256.832	2,48%	25,86	25,643	27,07	26,51
08/01/2025	254.808	0,99%	25,86	25,643	27,07	26,90
07/01/2025	431.304	2,78%	25,675	25,545	26,46	26,25
06/01/2025	224.695	0,31%	25,765	25,37	26,575	25,54
03/01/2025	308.866	8,64%	24,34	24,29	25,76	25,46
02/01/2025	419.156	2,63%	24,34	24,19	25,33	24,55
31/12/2024	0	0,46%	24,11	23,75	24,34	23,92
30/12/2024	337.319	-1,77%	24,19	23,455	24,23	23,89
27/12/2024	225.979	0,58%	23,22	23,77	24,28	24,24
26/12/2024	303.997	3,04%	23,22	23,11	24,33	24,10
24/12/2024	0	0,91%	22,91	22,8601	23,50	23,39
23/12/2024	440.184	1,18%	22,89	22,465	23,56	23,21
20/12/2024	522.024	0,07%	22,88	22,58	23,365	22,94
19/12/2024	461.924	-2,42%	23,59	22,58	23,78	22,95
18/12/2024	0	-3,88%	25,48	23,14	24,96	23,52
17/12/2024	304.406	-3,96%	25,48	24,47	25,92	24,47
16/12/2024	408.623	-5,70%	26,36	25,28	26,405	25,48
13/12/2024	260.165	-0,59%	26,945	26,72	27,34	27,02
12/12/2024	187.892	0,89%	26,945	26,39	27,23	27,18
11/12/2024	217.129	-0,33%	26,89	26,635	27,29	26,94
10/12/2024	258.579	-3,67%	26,82	26,985	28,0708	27,03
09/12/2024	483.220	6,77%	26,82	26,613	28,76	28,06
06/12/2024	516.159	-1,68%	27,035	26,02	27,30	26,28
05/12/2024	591.928	-4,60%	28,035	26,5801	28,09	26,73
04/12/2024	525.553	3,20%	28,99	27,85	30,0941	28,02
03/12/2024	309.909	-1,63%	25,885	26,4702	27,73	27,15