A-Mark Precious Metals Inc (AMRKOTC)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22-11-2024 |
96.325 |
-1,93%
|
29,00
|
29,15
|
29,96
|
29,3331
|
| 21-11-2024 |
150.335 |
-2,98%
|
29,00
|
29,84
|
31,00
|
29,91
|
| 20-11-2024 |
232.180 |
2,46%
|
29,00
|
29,69
|
31,00
|
30,83
|
| 19-11-2024 |
305.075 |
4,15%
|
29,00
|
28,57
|
30,45
|
30,09
|
| 18-11-2024 |
205.226 |
-0,04%
|
29,00
|
28,75
|
29,3369
|
28,89
|
| 15-11-2024 |
228.836 |
-2,20%
|
29,92
|
28,5003
|
29,98
|
28,90
|
| 14-11-2024 |
252.934 |
-2,31%
|
30,14
|
29,19
|
30,415
|
29,55
|
| 13-11-2024 |
279.815 |
-0,62%
|
30,63
|
29,98
|
31,48
|
30,25
|
| 12-11-2024 |
273.263 |
-2,78%
|
30,82
|
30,30
|
31,64
|
30,44
|
| 11-11-2024 |
417.948 |
-0,86%
|
31,08
|
29,53
|
31,35
|
31,31
|
| 08-11-2024 |
534.842 |
-0,03%
|
33,71
|
31,08
|
32,89
|
31,58
|
| 07-11-2024 |
1.041.900 |
-16,05%
|
33,71
|
31,345
|
35,99
|
31,59
|
| 06-11-2024 |
180.586 |
-0,03%
|
37,40
|
36,60
|
38,36
|
37,63
|
| 05-11-2024 |
143.952 |
-0,56%
|
37,40
|
37,59
|
38,565
|
37,64
|
| 04-11-2024 |
124.673 |
1,53%
|
37,40
|
37,22
|
38,12
|
37,85
|
| 01-11-2024 |
293.934 |
-4,04%
|
39,19
|
36,88
|
39,35
|
37,28
|
| 31-10-2024 |
164.893 |
-0,64%
|
38,85
|
38,44
|
39,13
|
38,85
|
| 30-10-2024 |
71.969 |
-0,48%
|
39,08
|
39,005
|
39,77
|
39,10
|
| 29-10-2024 |
86.285 |
-0,71%
|
39,34
|
38,87
|
39,87
|
39,29
|
| 28-10-2024 |
70.976 |
1,33%
|
39,33
|
39,29
|
39,81
|
39,57
|
| 25-10-2024 |
96.325 |
-1,24%
|
39,69
|
38,84
|
40,17
|
39,05
|
| 24-10-2024 |
170.187 |
0,03%
|
39,86
|
39,17
|
40,1089
|
39,54
|
| 23-10-2024 |
234.556 |
-3,89%
|
40,90
|
39,09
|
41,01
|
39,53
|
| 22-10-2024 |
105.184 |
-1,37%
|
41,77
|
41,13
|
42,12
|
41,13
|
| 21-10-2024 |
161.405 |
-4,25%
|
43,97
|
41,49
|
44,00
|
41,70
|
| 18-10-2024 |
136.640 |
2,18%
|
42,87
|
42,695
|
44,6411
|
43,55
|
| 17-10-2024 |
105.370 |
-0,37%
|
42,87
|
42,015
|
42,87
|
42,62
|
| 16-10-2024 |
122.838 |
3,18%
|
41,79
|
41,805
|
43,18
|
42,78
|
| 15-10-2024 |
76.535 |
-1,07%
|
41,79
|
41,44
|
42,36
|
41,46
|
| 14-10-2024 |
52.109 |
-0,05%
|
41,79
|
41,3992
|
42,15
|
41,91
|
| 11-10-2024 |
129.093 |
1,43%
|
41,44
|
41,60
|
42,37
|
41,93
|
| 10-10-2024 |
153.626 |
1,37%
|
40,94
|
40,2604
|
41,30
|
41,34
|
| 09-10-2024 |
129.292 |
-2,02%
|
41,45
|
40,60
|
41,50
|
40,78
|
| 08-10-2024 |
212.933 |
-1,09%
|
42,00
|
41,02
|
42,035
|
41,62
|
| 07-10-2024 |
187.213 |
-3,95%
|
43,94
|
41,3702
|
43,94
|
42,28
|
| 04-10-2024 |
166.735 |
-1,30%
|
44,32
|
44,00
|
45,385
|
44,02
|
| 03-10-2024 |
135.002 |
-0,18%
|
44,32
|
43,93
|
44,61
|
44,60
|
| 02-10-2024 |
204.826 |
0,56%
|
44,32
|
44,04
|
44,98
|
44,68
|
| 01-10-2024 |
223.576 |
0,61%
|
44,34
|
43,20
|
44,50
|
44,43
|
| 30-09-2024 |
92.601 |
-1,85%
|
45,03
|
43,90
|
45,03
|
44,16
|
| 27-09-2024 |
173.031 |
0,58%
|
45,28
|
44,775
|
46,27
|
44,99
|
| 26-09-2024 |
140.760 |
2,73%
|
44,05
|
43,85
|
45,065
|
44,73
|
| 25-09-2024 |
151.034 |
1,37%
|
42,87
|
42,807
|
43,61
|
43,54
|
| 24-09-2024 |
193.360 |
0,19%
|
42,87
|
42,39
|
43,61
|
42,95
|
| 23-09-2024 |
229.197 |
-0,42%
|
43,30
|
42,50
|
43,41
|
42,87
|
| 20-09-2024 |
311.605 |
-0,88%
|
43,30
|
42,94
|
44,92
|
43,049
|
| 19-09-2024 |
440.791 |
0,39%
|
44,11
|
42,99
|
44,6493
|
43,43
|
| 18-09-2024 |
452.704 |
-2,63%
|
44,11
|
43,16
|
45,06
|
43,26
|
| 17-09-2024 |
260.738 |
-0,85%
|
45,04
|
43,85
|
45,50
|
44,43
|
| 16-09-2024 |
358.160 |
-4,50%
|
46,92
|
43,91
|
47,39
|
44,81
|
| 13-09-2024 |
257.121 |
2,24%
|
46,45
|
46,16
|
47,38
|
46,92
|
| 12-09-2024 |
395.506 |
3,99%
|
44,40
|
44,47
|
46,795
|
45,89
|
| 11-09-2024 |
309.366 |
0,87%
|
43,50
|
42,165
|
44,18
|
44,13
|
| 10-09-2024 |
208.432 |
0,25%
|
44,14
|
43,11
|
43,77
|
43,75
|
| 09-09-2024 |
239.428 |
-0,50%
|
44,14
|
43,20
|
44,30
|
43,64
|
| 06-09-2024 |
527.265 |
0,76%
|
40,85
|
42,93
|
43,94
|
43,86
|
| 05-09-2024 |
549.507 |
7,96%
|
40,85
|
40,54
|
43,66
|
43,53
|
| 04-09-2024 |
296.975 |
0,98%
|
38,80
|
39,51
|
40,525
|
40,32
|
| 03-09-2024 |
547.545 |
2,46%
|
37,55
|
35,00
|
41,20
|
39,93
|
| 02-09-2024 |
0 |
9,13%
|
37,55
|
35,00
|
39,25
|
38,97
|
| 30-08-2024 |
764.578 |
9,13%
|
37,55
|
35,00
|
39,25
|
38,97
|
| 29-08-2024 |
237.603 |
-0,75%
|
36,48
|
35,70
|
36,48
|
35,71
|
| 28-08-2024 |
175.877 |
-1,78%
|
36,74
|
35,81
|
36,64
|
35,98
|
| 27-08-2024 |
216.423 |
-0,38%
|
36,74
|
35,87
|
36,77
|
36,63
|
| 26-08-2024 |
458.176 |
-2,10%
|
36,76
|
36,61
|
38,28
|
36,77
|
| 23-08-2024 |
255.973 |
3,73%
|
36,76
|
36,28
|
37,64
|
37,56
|
| 22-08-2024 |
352.402 |
-2,48%
|
36,76
|
35,84
|
37,05
|
36,21
|
| 21-08-2024 |
232.674 |
2,48%
|
36,39
|
36,13
|
37,395
|
37,13
|
| 20-08-2024 |
173.051 |
0,22%
|
36,39
|
36,06
|
36,75
|
36,23
|
| 19-08-2024 |
177.914 |
1,26%
|
35,90
|
35,79
|
36,37
|
36,15
|
| 16-08-2024 |
242.184 |
3,66%
|
34,57
|
34,52
|
35,93
|
35,70
|
| 15-08-2024 |
100.938 |
0,88%
|
34,57
|
34,4101
|
34,995
|
34,44
|
| 14-08-2024 |
131.073 |
-2,12%
|
34,57
|
33,79
|
34,99
|
34,14
|
| 13-08-2024 |
136.819 |
0,75%
|
34,57
|
34,356
|
35,355
|
34,88
|
| 12-08-2024 |
180.277 |
2,49%
|
35,24
|
34,15
|
35,12
|
34,62
|
| 09-08-2024 |
169.925 |
-2,93%
|
35,24
|
33,70
|
34,81
|
33,78
|
| 08-08-2024 |
117.171 |
1,93%
|
35,24
|
34,315
|
35,01
|
34,80
|
| 07-08-2024 |
153.298 |
-1,78%
|
35,24
|
33,94
|
35,61
|
34,14
|
| 06-08-2024 |
161.541 |
0,72%
|
32,71
|
34,325
|
35,3711
|
34,76
|
| 05-08-2024 |
367.080 |
-1,39%
|
32,71
|
31,75
|
34,6262
|
34,80
|
| 02-08-2024 |
302.473 |
-3,45%
|
35,96
|
34,69
|
35,855
|
35,29
|
| 01-08-2024 |
228.851 |
-4,92%
|
38,20
|
35,9425
|
38,53
|
36,55
|
| 31-07-2024 |
196.149 |
1,99%
|
38,17
|
37,97
|
38,865
|
38,44
|
| 30-07-2024 |
140.869 |
-0,19%
|
38,01
|
37,29
|
38,21
|
37,69
|
| 29-07-2024 |
132.205 |
-1,67%
|
37,27
|
37,0107
|
38,55
|
37,76
|
| 26-07-2024 |
206.396 |
4,86%
|
37,27
|
35,5522
|
38,46
|
38,40
|
| 25-07-2024 |
238.185 |
-1,53%
|
36,82
|
35,5522
|
36,92
|
36,62
|
| 24-07-2024 |
193.602 |
-1,20%
|
37,47
|
37,20
|
38,46
|
37,19
|
| 23-07-2024 |
261.689 |
1,32%
|
36,44
|
37,00
|
37,91
|
37,64
|
| 22-07-2024 |
197.741 |
1,53%
|
36,44
|
35,9201
|
37,17
|
37,15
|
| 19-07-2024 |
259.390 |
-0,25%
|
36,44
|
36,0275
|
36,71
|
36,59
|
| 18-07-2024 |
246.829 |
0,52%
|
36,34
|
36,2579
|
36,86
|
36,68
|
| 17-07-2024 |
283.239 |
-1,79%
|
36,41
|
36,46
|
37,38
|
36,69
|
| 16-07-2024 |
253.134 |
3,23%
|
36,41
|
36,40
|
37,74
|
37,36
|
| 15-07-2024 |
179.622 |
0,84%
|
35,95
|
35,76
|
36,6062
|
36,19
|
| 12-07-2024 |
247.230 |
0,50%
|
35,95
|
35,745
|
36,44
|
35,89
|
| 11-07-2024 |
297.604 |
3,99%
|
35,03
|
34,31
|
35,835
|
35,71
|
| 10-07-2024 |
244.998 |
1,84%
|
33,75
|
33,54
|
35,00
|
34,34
|
| 09-07-2024 |
217.861 |
1,08%
|
33,30
|
32,88
|
33,72
|
33,72
|
| 08-07-2024 |
165.190 |
-0,63%
|
33,30
|
33,14
|
33,7129
|
33,36
|
Por favor leia o