AMN HealthCare Services Inc (AMN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	130.733	-0,18%	102,54	102,36	103,295	102,82
29/12/2022	271.211	0,20%	102,95	102,875	104,15	103,00
28/12/2022	193.301	0,60%	102,70	101,51	103,57	102,79
27/12/2022	198.489	-1,24%	102,83	101,44	103,16	102,18
23/12/2022	27.227	0,14%	102,50	101,90	103,29	103,13
22/12/2022	222.925	-1,01%	104,06	101,39	104,87	102,99
21/12/2022	191.413	2,11%	103,205	101,325	104,05	104,04
20/12/2022	270.089	-1,38%	102,43	100,91	103,3622	101,89
19/12/2022	340.665	-1,47%	104,58	102,465	104,41	103,31
16/12/2022	404.630	-0,65%	104,64	103,63	105,61	104,85
15/12/2022	370.658	-3,98%	108,945	105,062	108,965	105,54
14/12/2022	386.561	-2,88%	113,76	109,135	113,48	109,91
13/12/2022	315.218	0,03%	114,75	112,51	115,26	113,17
12/12/2022	431.086	-1,68%	115,32	112,49	115,46	113,14
09/12/2022	260.569	-1,03%	115,53	114,87	118,31	115,07
08/12/2022	254.784	-2,15%	119,36	116,05	120,62	116,27
07/12/2022	282.217	1,04%	117,80	116,13	119,445	118,83
06/12/2022	1.093.857	-2,15%	120,665	116,72	121,91	117,61
05/12/2022	1.014.868	-3,13%	122,97	117,43	122,975	120,19
02/12/2022	831.661	1,42%	122,635	121,8546	124,86	123,88
01/12/2022	940.632	-1,25%	122,02	120,525	124,41	122,15
30/11/2022	613.691	1,39%	122,02	119,69	123,50	123,70
29/11/2022	484.537	-0,78%	122,325	121,3174	123,235	122,01
28/11/2022	561.702	0,34%	122,40	122,37	124,65	122,90
25/11/2022	427.376	0,50%	123,71	121,30	123,48	122,48
24/11/2022	498.471	-2,13%	123,71	121,81	125,12	121,87
23/11/2022	498.471	-2,13%	123,71	121,81	125,12	121,87
22/11/2022	688.912	3,04%	121,86	120,65	124,93	124,52
21/11/2022	686.890	-0,07%	120,99	119,16	121,77	120,85
18/11/2022	723.508	2,54%	119,63	118,65	121,55	120,94
17/11/2022	802.370	0,53%	116,11	115,111	118,39	117,94
16/11/2022	664.092	-2,79%	120,655	117,18	120,81	117,32
15/11/2022	1.113.584	1,40%	121,035	120,24	125,36	120,65
14/11/2022	402.910	5,38%	119,41	114,55	121,72	118,98
11/11/2022	1.010.830	-5,68%	119,41	109,39	119,73	112,91
10/11/2022	430.930	-0,50%	121,79	119,28	123,72	119,71
09/11/2022	181.036	-0,78%	121,79	119,9604	124,14	120,31
08/11/2022	321.787	1,23%	119,07	118,50	124,40	121,25
07/11/2022	495.252	6,39%	125,32	113,35	122,16	119,82
04/11/2022	824.723	-9,25%	125,32	110,5394	127,90	112,61
03/11/2022	385.481	1,89%	120,985	119,57	127,44	124,09
02/11/2022	323.443	-4,13%	126,75	121,87	127,865	121,79
01/11/2022	278.669	1,23%	125,80	124,7383	129,04	127,04
31/10/2022	280.738	-0,89%	121,87	124,41	126,985	125,50
28/10/2022	279.461	4,60%	121,87	121,87	126,89	126,57
27/10/2022	244.080	0,83%	121,75	119,825	122,60	121,01
26/10/2022	247.360	-0,02%	120,84	120,01	123,54	120,02
25/10/2022	278.565	1,59%	117,81	117,6691	120,8603	120,04
24/10/2022	245.350	2,85%	107,18	114,32	119,938	118,16
21/10/2022	463.066	7,06%	107,18	105,5613	116,65	114,84
20/10/2022	250.005	-1,92%	109,13	106,74	110,32	107,40
19/10/2022	306.633	-5,29%	115,59	109,22	116,43	109,50
18/10/2022	121.770	2,77%	114,96	114,03	116,20	115,59
17/10/2022	266.984	1,16%	112,31	110,90	113,11	112,48
14/10/2022	133.121	-2,00%	109,82	110,90	115,92	111,19
13/10/2022	273.174	1,53%	109,82	108,33	114,255	113,46
12/10/2022	182.822	-1,51%	114,00	111,395	114,11	111,75
11/10/2022	219.475	0,35%	109,50	109,50	114,25	113,46
10/10/2022	163.907	1,63%	111,86	109,865	113,185	113,06
07/10/2022	254.556	-0,38%	110,18	108,16	113,3659	111,233
06/10/2022	162.793	0,01%	114,99	110,435	114,99	111,56
05/10/2022	384.726	-3,24%	114,00	109,135	114,00	111,55
04/10/2022	592.078	3,70%	112,50	112,355	116,915	115,28
03/10/2022	235.621	4,92%	105,96	105,61	111,935	111,17
30/09/2022	199.082	-0,51%	106,69	105,88	109,00	105,961
29/09/2022	170.032	0,65%	104,44	102,8067	106,70	106,59
28/09/2022	200.452	4,18%	104,80	102,485	106,67	105,90
27/09/2022	125.108	-1,42%	104,80	101,00	105,75	101,65
26/09/2022	178.068	-0,81%	103,83	102,685	106,08	103,11
23/09/2022	231.147	-0,15%	102,71	101,30	104,24	103,95
22/09/2022	241.734	-3,25%	107,40	103,23	107,39	104,11
21/09/2022	304.695	0,70%	107,59	107,10	110,24	107,61
20/09/2022	162.809	-0,36%	107,59	105,57	107,59	106,86
19/09/2022	172.262	2,07%	104,65	103,92	107,36	107,25
16/09/2022	273.413	-0,92%	105,52	103,16	105,73	105,08
15/09/2022	301.783	-0,55%	106,135	104,88	107,93	106,05
14/09/2022	461.216	2,93%	104,95	101,56	108,28	106,64
13/09/2022	250.040	-3,38%	104,95	103,49	106,10	103,60
12/09/2022	307.103	1,06%	105,91	103,81	107,22	107,22
09/09/2022	291.119	0,31%	106,27	104,975	107,24	106,10
08/09/2022	317.368	2,10%	103,37	102,17	106,92	105,77
07/09/2022	246.085	0,96%	102,72	100,56	104,135	103,60
06/09/2022	260.407	1,57%	100,02	98,97	103,27	102,62
05/09/2022	370.898	0,18%	101,60	100,92	103,47	101,03
02/09/2022	370.898	0,18%	101,60	100,92	103,47	101,03
01/09/2022	344.044	-1,74%	102,01	99,36	102,30	100,85
31/08/2022	222.551	-1,71%	105,31	101,90	106,84	102,64
30/08/2022	266.631	2,15%	102,89	102,44	104,90	104,42
29/08/2022	134.592	-2,03%	103,45	102,19	104,33	102,22
26/08/2022	294.962	-2,89%	106,65	104,11	108,3073	104,34
25/08/2022	407.311	4,86%	101,87	100,30	107,44	107,44
24/08/2022	226.164	-0,10%	102,01	100,5801	103,22	102,42
23/08/2022	120.715	-1,36%	103,565	102,53	103,98	102,52
22/08/2022	215.424	-0,71%	102,82	102,405	104,48	103,93
19/08/2022	273.258	-0,45%	104,85	102,81	105,52	104,67
18/08/2022	510.593	-1,50%	105,98	104,16	107,34	105,14
17/08/2022	474.382	0,97%	105,68	105,59	108,62	106,74
16/08/2022	826.341	-5,73%	111,39	103,53	111,73	105,69
15/08/2022	274.800	-1,86%	113,57	111,69	115,06	112,11
12/08/2022	136.487	0,77%	114,00	113,28	114,95	114,23