AMN HealthCare Services Inc (AMN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	358.488	-2,97%	96,60	93,05	97,51	93,55
19/05/2023	218.797	1,19%	95,88	95,14	97,08	96,41
18/05/2023	273.420	-0,17%	95,13	94,95	96,14	95,28
17/05/2023	238.244	0,26%	95,625	94,71	96,28	95,44
16/05/2023	387.541	-0,23%	95,33	94,82	96,045	95,19
15/05/2023	360.072	1,84%	93,56	93,31	96,17	95,41
12/05/2023	302.819	0,05%	94,23	93,221	94,88	93,69
11/05/2023	356.822	0,53%	92,94	92,62	95,175	93,64
10/05/2023	348.732	0,09%	93,15	92,77	94,7899	93,15
09/05/2023	445.781	3,06%	90,165	90,09	94,0639	93,07
08/05/2023	455.696	-0,64%	91,01	89,53	92,15	90,31
05/05/2023	1.050.713	6,80%	92,32	90,69	95,345	90,89
04/05/2023	652.554	0,87%	85,60	84,41	89,21	85,10
03/05/2023	371.275	0,50%	83,96	82,81	86,19	84,37
02/05/2023	503.105	-5,38%	87,14	82,64	87,14	83,95
01/05/2023	313.185	2,75%	86,035	85,76	88,98	88,72
28/04/2023	283.331	0,01%	86,23	85,60	86,60	86,35
27/04/2023	203.941	0,35%	85,94	85,70	86,87	86,34
26/04/2023	236.149	-1,14%	87,81	85,60	87,19	86,04
25/04/2023	327.966	-1,24%	87,81	86,29	88,10	87,03
24/04/2023	289.796	-0,73%	88,68	87,855	90,3002	88,12
21/04/2023	286.606	0,96%	87,695	86,67	89,13	88,77
20/04/2023	232.796	0,60%	87,46	85,875	87,95	87,93
19/04/2023	252.540	2,69%	85,25	84,67	87,435	87,41
18/04/2023	263.296	-1,73%	86,755	84,64	86,99	85,12
17/04/2023	251.343	-0,09%	86,38	85,885	87,335	86,62
14/04/2023	276.656	-0,87%	87,535	86,32	88,24	86,70
13/04/2023	503.506	1,22%	86,71	86,56	88,03	87,46
12/04/2023	247.407	2,47%	84,76	84,76	86,88	86,41
11/04/2023	224.912	0,64%	84,26	83,53	84,78	84,33
10/04/2023	305.239	2,36%	81,84	81,77	83,80	83,79
06/04/2023	279.335	-1,26%	82,70	81,43	83,15	81,86
05/04/2023	319.696	1,23%	82,00	81,62	82,995	82,90
04/04/2023	423.325	-1,41%	83,00	81,1498	83,16	81,89
03/04/2023	262.001	0,12%	83,225	82,32	83,48	83,06
31/03/2023	229.226	1,46%	82,46	81,65	83,31	82,96
30/03/2023	226.335	-2,06%	83,64	81,42	84,38	81,77
29/03/2023	191.029	-0,56%	84,64	83,275	84,40	83,49
28/03/2023	126.452	-1,78%	85,64	83,79	85,57	83,96
27/03/2023	219.945	2,99%	83,62	83,73	85,71	85,48
24/03/2023	226.882	0,36%	82,43	81,99	83,94	83,00
23/03/2023	350.595	-0,31%	83,32	82,425	84,54	82,70
22/03/2023	487.310	-2,47%	84,82	82,91	85,705	82,96
21/03/2023	240.016	1,69%	85,04	84,23	86,41	85,06
20/03/2023	344.241	0,23%	83,65	83,13	85,00	83,65
17/03/2023	426.231	-1,99%	85,32	82,615	84,91	83,46
16/03/2023	230.283	-0,19%	84,82	83,74	85,28	85,15
15/03/2023	249.692	-0,53%	84,93	84,54	85,87	85,31
14/03/2023	315.355	-0,15%	87,23	84,985	88,525	85,76
13/03/2023	298.395	-1,91%	87,70	85,605	88,28	85,89
10/03/2023	270.123	-2,53%	89,36	87,00	89,96	87,56
09/03/2023	659.696	1,54%	89,45	88,17	90,75	89,83
08/03/2023	388.958	0,20%	88,85	87,45	88,85	88,47
07/03/2023	394.665	-2,06%	89,95	87,92	90,52	88,29
06/03/2023	348.283	0,25%	90,44	89,445	90,505	90,15
03/03/2023	246.688	0,37%	89,60	89,22	90,57	89,93
02/03/2023	252.175	-0,46%	90,34	88,848	90,335	89,60
01/03/2023	254.715	0,00%	90,45	89,62	91,27	90,01
28/02/2023	320.288	-1,09%	90,79	89,85	91,87	90,01
27/02/2023	392.238	-1,15%	92,68	90,775	93,98	91,00
24/02/2023	269.874	-0,36%	91,55	91,415	93,31	92,06
23/02/2023	438.765	-1,98%	94,78	91,475	95,335	92,39
22/02/2023	336.554	0,15%	94,20	92,945	95,33	94,26
21/02/2023	564.550	1,75%	92,12	92,12	95,36	94,12
20/02/2023	999.161	-5,12%	93,24	92,10	96,39	92,50
17/02/2023	999.161	-5,12%	93,24	92,10	96,39	92,50
16/02/2023	823.678	1,15%	96,30	94,54	98,95	97,49
15/02/2023	398.871	2,47%	93,57	92,68	96,62	96,38
14/02/2023	365.060	-1,74%	95,25	93,82	96,31	94,06
13/02/2023	277.053	3,01%	93,78	93,92	96,63	95,73
10/02/2023	458.802	-0,72%	93,65	92,11	94,835	92,93
09/02/2023	690.097	-1,84%	96,50	92,72	96,71	93,60
08/02/2023	557.889	-2,60%	97,38	95,055	97,46	95,35
07/02/2023	583.195	-3,35%	100,99	94,87	102,56	97,89
06/02/2023	304.549	-2,49%	103,34	99,94	103,31	101,28
03/02/2023	418.499	1,44%	101,855	101,815	104,91	103,87
02/02/2023	514.535	2,64%	99,02	97,84	103,11	102,40
01/02/2023	469.241	4,10%	95,40	94,89	100,19	99,77
31/01/2023	368.294	0,39%	96,045	94,58	96,84	95,84
30/01/2023	542.090	-0,88%	96,625	95,26	99,22	95,47
27/01/2023	505.796	-2,65%	99,42	95,65	100,04	96,32
26/01/2023	219.359	1,38%	97,99	96,84	98,98	98,80
25/01/2023	236.661	0,94%	96,72	96,73	98,495	97,66
24/01/2023	608.462	-4,84%	101,005	94,95	102,50	96,75
23/01/2023	402.118	2,55%	99,575	98,21	102,66	101,67
20/01/2023	459.985	2,96%	96,82	95,70	99,60	98,96
19/01/2023	589.200	2,18%	94,87	94,0142	97,00	97,00
18/01/2023	826.953	-9,62%	105,00	94,80	105,19	94,93
17/01/2023	370.181	1,13%	104,45	103,85	107,70	105,03
16/01/2023	343.989	-0,29%	103,90	102,77	105,06	103,86
13/01/2023	343.989	-0,29%	103,90	102,77	105,06	103,86
12/01/2023	477.009	-6,06%	110,94	103,6625	110,99	104,16
11/01/2023	292.020	-1,55%	112,71	109,225	113,85	110,88
10/01/2023	500.132	3,08%	108,60	108,00	112,93	112,63
09/01/2023	424.186	-0,47%	109,055	108,52	111,79	109,26
06/01/2023	502.782	0,94%	108,84	107,95	110,20	108,17
05/01/2023	478.998	3,07%	104,02	103,87	108,69	107,16
04/01/2023	461.290	-1,92%	105,94	103,795	109,29	103,97
03/01/2023	559.351	3,09%	102,94	101,83	106,99	106,00
02/01/2023	130.733	-0,18%	102,54	102,36	103,295	102,82