A-Mark Precious Metals Inc (AMRKOTC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	24.970	-1,31%	36,41	36,59	37,38	36,87
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
05/07/2024	400.061	1,36%	33,30	32,7501	34,3999	33,57
04/07/2024	156.687	2,38%	32,34	32,335	33,19	33,07
03/07/2024	156.687	2,38%	32,34	32,335	33,1699	33,07
02/07/2024	186.912	-0,55%	32,34	31,92	32,595	32,30
01/07/2024	176.452	0,34%	32,65	32,25	32,82	32,48
28/06/2024	345.368	0,06%	32,45	32,0301	32,99	32,38
27/06/2024	278.556	-2,56%	33,57	32,195	33,57	32,36
26/06/2024	177.831	-1,22%	33,39	32,98	33,62	33,21
25/06/2024	176.225	-1,12%	33,89	33,42	34,15	33,62
24/06/2024	245.970	1,68%	33,89	33,32	34,37	34,00
21/06/2024	428.681	-1,85%	33,97	33,265	33,8145	33,44
20/06/2024	323.085	1,98%	33,97	33,90	34,91	34,07
19/06/2024	193.693	2,48%	32,40	32,12	33,44	33,42
18/06/2024	154.054	2,36%	32,40	32,12	33,44	33,38
17/06/2024	145.360	0,18%	32,40	32,22	32,90	32,61
14/06/2024	209.690	-2,72%	35,38	32,395	33,675	32,55
13/06/2024	237.836	-1,68%	35,38	33,255	33,97	33,46
12/06/2024	191.580	-0,90%	35,38	33,85	35,42	34,03
11/06/2024	373.503	-2,72%	35,38	34,04	34,96	34,34
10/06/2024	123.160	0,74%	35,38	34,87	35,64	35,30
07/06/2024	208.421	-2,99%	35,38	34,95	36,09	35,04
06/06/2024	322.809	1,80%	35,38	35,1225	36,12	36,12
05/06/2024	330.048	0,36%	35,38	34,70	35,99	35,36
04/06/2024	388.746	-4,90%	36,97	35,21	37,305	35,235
03/06/2024	224.309	-2,35%	38,51	36,87	38,4691	37,05
31/05/2024	143.891	-0,16%	38,72	37,58	38,50	37,94
30/05/2024	116.785	-1,17%	38,72	37,85	38,9613	38,00
29/05/2024	155.506	-2,56%	39,09	38,1475	39,44	38,45
28/05/2024	194.028	3,84%	38,39	38,05	40,185	39,46
27/05/2024	0	-0,99%	39,09	37,93	39,192	38,00
24/05/2024	151.728	-0,99%	39,09	37,93	39,192	38,00
23/05/2024	181.105	-2,17%	39,09	38,39	39,85	38,38
22/05/2024	217.976	1,47%	39,09	38,72	40,17	39,23
21/05/2024	148.063	-1,58%	39,38	38,50	39,55	38,66
20/05/2024	249.024	1,32%	39,00	38,43	39,6099	39,28
17/05/2024	333.859	4,53%	37,30	37,61	38,96	38,77
16/05/2024	303.902	-0,56%	37,30	36,58	37,40	37,09
15/05/2024	486.518	-6,28%	38,14	37,05	38,66	37,30
14/05/2024	431.577	7,22%	37,40	37,36	39,88	39,80
13/05/2024	269.908	-0,11%	37,33	37,02	38,28	37,12
10/05/2024	599.563	-9,06%	41,10	36,87	41,10	37,16
09/05/2024	471.325	7,10%	38,20	38,13	41,4398	40,86
08/05/2024	997.857	-5,43%	35,18	35,00	38,52	38,15
07/05/2024	292.647	-1,99%	41,29	40,33	42,12	40,34
06/05/2024	273.997	-0,39%	41,80	41,16	42,39	41,16
03/05/2024	261.474	-0,10%	41,73	41,09	41,9499	41,32
02/05/2024	341.689	1,42%	41,07	40,40	41,74	41,36
01/05/2024	349.725	1,70%	40,19	39,41	41,40	40,7501
30/04/2024	448.942	-2,46%	40,19	39,82	40,96	40,04
29/04/2024	484.568	2,32%	40,19	40,19	41,60	41,05
26/04/2024	418.097	4,10%	38,66	38,66	40,14	40,12
25/04/2024	261.917	0,84%	37,48	37,60	39,1992	38,54
24/04/2024	222.054	1,27%	37,48	36,88	38,31	38,22
23/04/2024	325.602	1,42%	36,74	37,00	38,45	37,74
22/04/2024	249.992	-2,03%	36,74	36,92	37,60	37,21
19/04/2024	267.958	2,98%	36,74	36,61	38,08	37,98
18/04/2024	292.746	0,65%	40,50	36,77	37,78	37,00
17/04/2024	502.653	-1,97%	40,50	36,56	37,865	36,76
16/04/2024	663.572	-3,53%	40,50	37,52	39,2699	37,50
15/04/2024	423.440	-3,95%	40,50	38,30	40,74	38,87
12/04/2024	824.321	1,55%	40,50	40,13	42,48	40,67
11/04/2024	727.803	0,65%	40,00	39,59	40,97	40,05
10/04/2024	911.842	5,43%	36,87	36,68	40,79	39,79
09/04/2024	777.484	-3,33%	30,64	37,215	40,38	37,74
08/04/2024	1.198.615	19,28%	30,64	35,05	39,56	39,04
05/04/2024	433.854	6,54%	30,64	30,64	33,92	32,73
04/04/2024	257.029	-3,00%	30,65	30,65	31,85	30,72
03/04/2024	199.847	3,29%	30,65	30,41	31,78	31,67
02/04/2024	157.550	-1,42%	31,04	30,505	31,145	30,66
01/04/2024	253.930	1,34%	31,04	30,77	31,42	31,10
28/03/2024	301.456	2,13%	30,17	29,80	31,05	30,69
27/03/2024	266.954	6,07%	28,69	28,54	30,04	30,05
26/03/2024	149.919	-0,28%	28,79	27,87	28,79	28,33
25/03/2024	162.732	1,10%	28,16	28,16	28,99	28,41
22/03/2024	142.084	-2,26%	28,61	27,75	28,61	28,10
21/03/2024	118.918	-0,10%	27,25	28,46	29,10	28,75
20/03/2024	213.012	4,85%	27,25	27,42	28,96	28,78
19/03/2024	99.714	-0,44%	27,25	27,00	27,63	27,45
18/03/2024	103.009	-0,72%	27,58	27,3995	28,035	27,57
15/03/2024	249.413	0,04%	27,58	27,10	28,1958	27,77
14/03/2024	97.863	-2,90%	28,39	27,45	28,56	27,76
13/03/2024	107.059	2,22%	27,41	28,23	28,75	28,59
12/03/2024	83.731	-1,89%	27,41	27,8563	29,0725	27,97
11/03/2024	117.433	0,00%	27,41	28,37	29,0725	28,51
08/03/2024	167.715	1,32%	27,41	28,085	28,80	28,51
07/03/2024	105.907	0,21%	27,41	28,02	28,505	28,14
06/03/2024	156.979	1,19%	27,41	27,5204	28,23	28,08
05/03/2024	231.088	1,35%	27,28	26,96	28,39	27,75
04/03/2024	198.343	1,37%	27,28	27,28	28,028	27,38
01/03/2024	411.979	5,14%	26,03	25,515	27,01	27,01
29/02/2024	468.547	0,79%	26,03	24,98	26,20	25,69
28/02/2024	144.482	-0,89%	25,50	25,21	25,8499	25,49