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 > >>
11/07/2025	171.934	-4,25%	21,72	21,12	22,45	21,16
10/07/2025	265.713	1,52%	22,085	21,18	22,45	22,10
09/07/2025	151.513	-1,45%	21,375	21,18	22,75	21,77
08/07/2025	244.380	4,05%	21,415	20,9649	22,75	22,09
07/07/2025	321.205	-3,15%	21,44	21,04	21,865	21,23
04/07/2025	190.562	-2,09%	22,07	21,55	22,09	21,92
03/07/2025	190.562	-2,09%	22,085	21,385	22,40	21,90
02/07/2025	309.234	0,14%	20,555	20,535	22,42	22,01
01/07/2025	351.467	6,39%	20,98	20,535	22,42	21,99
30/06/2025	360.279	-1,01%	21,69	20,67	21,69	20,67
27/06/2025	176.459	-0,81%	21,18	20,30	21,76	20,88
26/06/2025	210.192	-0,05%	21,685	20,71	21,76	21,04
25/06/2025	279.043	-3,00%	21,35	20,71	21,97	21,05
24/06/2025	177.747	2,46%	21,82	20,63	22,075	21,70
23/06/2025	185.679	-3,33%	22,10	20,63	22,10	21,18
20/06/2025	246.611	-1,95%	22,38	21,565	22,585	21,91
19/06/2025	311.485	1,64%	21,88	21,88	22,48	22,35
18/06/2025	215.373	1,64%	21,86	21,50	22,44	22,37
17/06/2025	184.762	0,37%	21,62	21,16	22,415	21,99
16/06/2025	216.142	1,53%	21,74	21,22	21,935	21,91
13/06/2025	185.755	-0,19%	21,61	21,04	21,92	21,58
12/06/2025	153.424	-1,95%	22,105	21,23	22,38	21,62
11/06/2025	249.489	0,14%	21,51	21,29	22,38	22,05
10/06/2025	392.574	3,04%	21,475	20,80	22,38	22,02
09/06/2025	363.140	1,28%	21,31	20,80	21,65	21,37
06/06/2025	273.315	5,08%	20,125	19,95	21,36	21,10
05/06/2025	245.078	0,15%	20,64	19,95	20,74	20,08
04/06/2025	207.295	-1,91%	20,31	19,97	20,74	20,05
03/06/2025	423.023	0,69%	20,93	19,96	21,085	20,44
02/06/2025	358.040	-3,84%	21,11	20,19	21,11	20,30
30/05/2025	231.923	0,00%	21,21	20,61	21,385	21,11
29/05/2025	124.177	-0,28%	21,45	20,883	21,385	21,09
28/05/2025	174.024	-1,54%	20,97	20,76	21,58	21,15
27/05/2025	282.160	3,42%	20,94	20,76	21,58	21,48
23/05/2025	207.379	-4,15%	21,70	20,55	22,11	20,77
22/05/2025	172.492	-1,99%	22,53	21,58	22,725	21,67
21/05/2025	190.353	-3,62%	22,41	22,02	23,28	22,11
20/05/2025	287.698	2,32%	22,33	22,05	23,28	22,94
19/05/2025	267.168	-1,19%	22,285	22,05	22,56	22,42
16/05/2025	205.011	1,39%	21,51	21,31	22,74	22,69
15/05/2025	353.196	2,80%	21,68	21,345	22,42	22,38
14/05/2025	298.250	0,46%	22,54	21,37	22,895	21,77
13/05/2025	274.867	-4,24%	22,68	21,65	23,68	21,67
12/05/2025	514.906	2,86%	22,61	22,49	23,68	22,63
09/05/2025	1.056.086	8,21%	19,84	19,57	23,69	22,00
08/05/2025	801.994	3,67%	19,94	19,39	20,67	20,33
07/05/2025	303.084	0,15%	19,80	19,39	20,16	19,61
06/05/2025	321.568	-1,51%	20,80	19,26	21,01	19,58
05/05/2025	670.303	-6,40%	20,81	19,83	21,01	19,88
02/05/2025	307.943	4,02%	20,37	19,985	21,85	21,24
01/05/2025	480.098	-0,05%	19,86	19,415	21,10	20,42
30/04/2025	333.765	1,24%	19,39	19,21	20,63	20,43
29/04/2025	590.494	4,24%	19,21	18,82	20,53	20,17
28/04/2025	403.086	0,83%	19,11	18,82	19,55	19,35
25/04/2025	345.283	3,23%	18,24	17,81	19,19	19,19
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