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 > >>
27/02/2024	150.274	2,06%	25,21	24,89	26,02	25,72
26/02/2024	104.612	-0,51%	25,21	24,89	25,215	25,20
23/02/2024	164.778	3,43%	25,00	24,23	25,38	25,33
22/02/2024	159.543	-1,92%	25,00	24,46	25,01	24,49
21/02/2024	200.909	-1,85%	25,64	24,58	25,315	24,97
20/02/2024	158.263	-1,74%	25,64	25,245	25,7775	25,44
19/02/2024	217.864	-2,49%	26,08	25,69	26,39	25,89
16/02/2024	217.864	-2,49%	26,08	25,69	26,39	25,89
15/02/2024	168.503	1,92%	26,08	25,66	26,5642	26,55
14/02/2024	137.650	0,23%	26,21	25,69	26,23	26,05
13/02/2024	203.069	-5,25%	26,72	25,80	26,8814	25,99
12/02/2024	148.780	3,63%	26,29	26,29	27,615	27,43
09/02/2024	173.140	0,49%	26,50	26,18	26,97	26,47
08/02/2024	188.743	0,61%	26,00	25,92	26,69	26,34
07/02/2024	475.047	-3,43%	26,00	24,70	26,57	26,18
06/02/2024	211.839	1,69%	27,52	26,855	28,05	27,11
05/02/2024	176.690	-1,99%	26,82	26,09	27,02	26,66
02/02/2024	104.591	-2,30%	27,54	26,98	27,40	27,20
01/02/2024	101.571	3,23%	27,01	27,00	27,84	27,84
31/01/2024	121.024	-0,66%	26,90	26,88	28,10	26,97
30/01/2024	102.081	-3,76%	26,95	27,18	28,13	27,15
29/01/2024	145.123	4,52%	26,95	26,7801	28,23	28,21
26/01/2024	128.642	-0,92%	28,62	26,97	27,59	26,99
25/01/2024	106.883	-2,01%	28,62	27,16	27,98	27,24
24/01/2024	83.827	-1,28%	28,62	27,715	28,49	27,80
23/01/2024	122.012	1,22%	28,13	27,56	28,39	28,16
22/01/2024	163.297	1,61%	27,49	27,40	27,90	27,82
19/01/2024	182.719	-3,05%	28,38	27,29	28,38	27,38
18/01/2024	133.154	-0,46%	28,42	27,90	28,5707	28,24
17/01/2024	127.835	-0,77%	28,40	27,72	28,4299	28,37
16/01/2024	151.519	-0,14%	28,40	28,075	28,655	28,59
15/01/2024	238.192	4,53%	28,40	27,87	29,4248	28,63
12/01/2024	238.192	4,53%	28,40	27,87	29,4248	28,63
11/01/2024	146.220	-3,16%	28,40	27,57	28,6199	27,59
10/01/2024	259.873	-0,70%	28,48	27,88	28,685	28,49
09/01/2024	150.733	-2,15%	29,12	28,45	29,24	28,69
08/01/2024	161.472	0,58%	28,98	28,25	29,39	29,32
05/01/2024	126.563	-0,41%	28,60	28,8376	29,82	29,15
04/01/2024	195.864	2,63%	28,60	28,60	29,53	29,27
03/01/2024	177.054	-3,09%	29,13	28,4925	29,88	28,52
02/01/2024	207.980	-2,71%	31,52	29,33	30,94	29,43
29/12/2023	132.015	-4,18%	31,52	30,08	31,52	30,25
28/12/2023	105.425	-0,03%	31,55	31,405	31,81	31,57
27/12/2023	101.160	1,54%	31,13	30,9687	31,675	31,56
26/12/2023	112.251	0,65%	30,16	30,72	31,29	31,08
22/12/2023	128.561	0,16%	30,16	30,60	31,35	30,88
21/12/2023	125.710	3,15%	30,16	30,16	31,0099	30,83
20/12/2023	146.503	-0,83%	30,17	29,84	30,75	29,89
19/12/2023	162.032	3,36%	29,61	29,5761	30,375	30,14
18/12/2023	112.738	-2,18%	30,04	29,145	30,22	29,16
15/12/2023	188.579	-1,42%	30,62	29,76	30,72	29,81
14/12/2023	183.398	0,60%	30,47	30,18	30,9334	30,24
13/12/2023	227.733	7,74%	28,00	27,7703	30,06	30,06
12/12/2023	243.107	-2,92%	28,64	27,89	28,64	27,90
11/12/2023	156.235	-2,81%	29,40	28,6901	29,665	28,72
08/12/2023	138.440	0,48%	29,40	29,34	29,905	29,55
07/12/2023	119.925	0,24%	29,75	29,22	29,76	29,41
06/12/2023	146.553	-0,68%	29,75	29,19	30,205	29,34
05/12/2023	206.599	-3,31%	28,70	29,42	30,58	29,54
04/12/2023	176.805	2,48%	28,70	28,51	30,5427	30,55
01/12/2023	246.576	4,01%	28,70	28,51	29,90	29,81
30/11/2023	187.557	0,28%	28,71	28,48	29,06	28,66
29/11/2023	196.737	-0,14%	28,72	28,40	29,06	28,58
28/11/2023	216.484	1,85%	28,11	27,74	29,13	28,62
27/11/2023	118.938	1,01%	27,82	27,70	28,24	28,10
24/11/2023	55.700	-0,36%	27,87	27,77	28,31	27,73
23/11/2023	172.519	-0,77%	27,87	27,58	28,075	27,83
22/11/2023	172.022	-0,77%	27,87	27,58	28,075	27,83
21/11/2023	290.912	4,06%	27,87	27,41	28,65	28,045
20/11/2023	121.286	1,58%	26,41	26,38	27,16	26,95
17/11/2023	241.715	1,69%	26,44	26,03	26,58	26,53
16/11/2023	233.571	0,85%	26,31	25,50	26,33	26,09
15/11/2023	271.779	-1,64%	26,31	25,61	26,66	25,87
14/11/2023	482.792	6,39%	24,86	24,86	26,39	26,30
13/11/2023	273.743	0,65%	24,50	24,25	24,77	24,72
10/11/2023	254.984	0,95%	24,35	24,35	24,81	24,55
09/11/2023	250.819	-0,98%	23,78	24,26	25,425	24,32
08/11/2023	750.124	-5,24%	23,78	23,41	26,21	24,97
07/11/2023	330.317	-3,05%	27,22	25,616	27,95	26,35
06/11/2023	519.394	-0,37%	27,22	27,18	27,92	27,18
03/11/2023	149.165	1,68%	27,34	27,13	27,56	27,28
02/11/2023	273.212	3,07%	26,43	26,40	26,93	26,83
01/11/2023	326.324	-3,88%	27,08	25,515	27,08	26,03
31/10/2023	161.106	-0,73%	27,32	26,96	27,51	27,06
30/10/2023	175.666	-1,73%	28,40	27,00	27,97	27,26
27/10/2023	66.896	-0,89%	28,40	27,55	28,40	27,8793
26/10/2023	186.905	0,18%	28,11	27,68	28,32	28,13
25/10/2023	218.231	-0,60%	28,11	27,90	28,55	28,08
24/10/2023	84.173	-2,15%	28,73	28,175	29,1294	28,25
23/10/2023	132.090	-0,31%	28,73	28,3227	29,16	28,87
20/10/2023	153.576	-1,06%	29,55	28,88	29,66	28,96
19/10/2023	119.565	-1,58%	29,92	29,15	29,55	29,27
18/10/2023	157.856	-1,16%	29,78	29,60	30,4299	29,74
17/10/2023	137.933	0,54%	30,75	29,78	30,30	30,09
16/10/2023	135.305	-2,09%	30,75	29,81	30,9298	29,93
13/10/2023	280.094	2,95%	29,82	30,05	31,34	30,70
12/10/2023	102.162	0,03%	29,82	29,45	29,95	29,83
11/10/2023	120.426	1,15%	29,47	29,38	29,92	29,82
10/10/2023	154.075	2,65%	28,98	28,73	29,51	29,48
09/10/2023	214.899	-0,76%	28,98	28,56	29,24	28,72