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 > >>
06-10-2023	156.530	2,01%	28,19	27,60	29,02	28,94
05-10-2023	261.891	1,20%	28,04	27,93	28,62	28,57
04-10-2023	259.540	0,64%	28,33	27,85	28,497	28,22
03-10-2023	282.799	-1,34%	28,33	27,995	28,65	28,04
02-10-2023	214.087	-3,10%	29,33	28,1346	29,33	28,42
29-09-2023	140.865	-1,38%	29,92	29,26	29,98	29,33
28-09-2023	195.745	2,55%	28,94	28,94	29,74	29,74
27-09-2023	311.175	-1,09%	30,15	28,74	29,81	29,00
26-09-2023	373.879	-2,95%	30,15	28,99	30,3799	29,32
25-09-2023	493.531	-1,40%	31,24	27,89	30,28	30,21
22-09-2023	237.655	-1,38%	31,24	30,42	31,5461	30,64
21-09-2023	242.394	-0,48%	30,83	30,515	31,88	31,07
20-09-2023	337.955	-2,04%	32,45	30,85	32,44	31,22
19-09-2023	150.494	-1,98%	31,80	31,67	32,83	31,87
18-09-2023	220.948	2,64%	34,84	31,395	32,68	32,515
15-09-2023	327.530	-6,33%	34,84	31,63	33,74	31,68
14-09-2023	161.207	-1,66%	34,84	33,42	35,0597	33,82
13-09-2023	281.886	-0,46%	35,20	33,90	34,96	34,39
12-09-2023	127.446	-2,40%	35,20	34,47	35,33	34,55
11-09-2023	136.573	0,37%	36,00	34,88	36,14	35,40
08-09-2023	151.188	2,28%	36,00	35,30	36,73	36,27
07-09-2023	154.195	-0,95%	35,80	35,03	36,01	35,46
06-09-2023	225.251	-2,32%	37,77	35,77	37,98	35,80
05-09-2023	231.690	-3,17%	37,77	36,00	37,98	36,65
04-09-2023	422.942	10,93%	36,00	36,00	39,00	37,85
01-09-2023	422.942	10,93%	36,00	36,00	39,00	37,85
31-08-2023	209.042	-1,73%	34,61	33,93	34,915	34,12
30-08-2023	130.853	-0,60%	34,16	34,215	35,10	34,72
29-08-2023	154.422	2,25%	34,16	34,17	35,00	34,93
28-08-2023	110.722	1,40%	33,79	33,765	34,21	34,16
25-08-2023	144.921	0,21%	34,51	33,21	33,89	33,69
24-08-2023	203.716	-3,07%	34,51	33,59	34,80	33,62
23-08-2023	229.668	0,22%	34,84	34,27	35,09	34,685
22-08-2023	82.356	-0,32%	34,84	34,39	35,03	34,61
21-08-2023	74.319	-0,46%	34,84	34,40	35,02	34,72
18-08-2023	174.816	-0,31%	34,78	34,41	35,10	34,88
17-08-2023	60.562	0,23%	34,99	34,70	35,105	34,99
16-08-2023	125.308	0,03%	34,99	34,755	35,21	34,91
15-08-2023	116.840	-3,06%	36,42	34,85	35,9738	34,90
14-08-2023	81.521	-1,40%	36,42	35,77	36,42	36,00
11-08-2023	94.049	-0,06%	37,36	36,22	37,505	36,51
10-08-2023	135.306	-2,22%	37,36	36,35	37,595	36,53
09-08-2023	81.928	-0,95%	37,62	37,03	37,61	37,36
08-08-2023	94.708	-2,13%	38,40	37,66	38,40	37,72
07-08-2023	97.228	-0,59%	38,77	38,0234	39,07	38,54
04-08-2023	116.702	-0,23%	39,06	38,71	39,86	38,77
03-08-2023	63.515	-1,40%	39,06	38,5732	39,20	38,86
02-08-2023	95.509	-2,98%	40,48	39,22	40,48	39,41
01-08-2023	66.838	-0,42%	40,53	40,24	41,015	40,62
31-07-2023	54.434	0,59%	40,56	40,54	41,00	40,79
28-07-2023	70.453	1,91%	40,12	40,085	40,74	40,55
27-07-2023	149.136	-4,99%	41,32	39,70	42,11	39,79
26-07-2023	115.604	1,36%	41,32	41,32	42,00	41,88
25-07-2023	71.721	0,44%	41,14	41,09	41,81	41,32
24-07-2023	97.180	1,38%	40,54	40,50	41,75	41,14
21-07-2023	164.664	-0,07%	40,80	39,92	40,80	40,58
20-07-2023	79.742	-0,64%	40,54	40,08	40,88	40,61
19-07-2023	95.842	0,47%	40,54	40,12	41,07	40,87
18-07-2023	98.326	0,69%	40,44	39,89	40,79	40,68
17-07-2023	73.056	1,98%	39,25	39,28	40,50	40,40
14-07-2023	89.646	-0,04%	39,25	38,86	39,74	39,615
13-07-2023	122.093	1,74%	39,25	38,95	39,85	39,83
12-07-2023	99.277	2,30%	37,25	38,53	39,33	39,15
11-07-2023	63.290	2,79%	37,25	37,13	38,28	38,27
10-07-2023	64.387	1,61%	36,57	36,3901	37,23	37,23
07-07-2023	124.574	1,41%	36,21	36,33	36,98	36,64
06-07-2023	55.272	-1,23%	37,56	35,77	36,4099	36,13
05-07-2023	78.860	-2,87%	37,56	36,42	37,56	36,58
04-07-2023	39.636	0,55%	37,44	37,325	37,86	37,64
03-07-2023	39.636	0,55%	37,44	37,325	37,86	37,64
30-06-2023	177.406	2,17%	35,82	36,53	37,57	37,435
29-06-2023	80.455	2,40%	35,82	35,82	36,75	36,64
28-06-2023	66.414	-0,22%	35,87	35,57	36,09	35,78
27-06-2023	90.840	-0,88%	36,36	35,52	36,36	35,86
26-06-2023	71.698	0,39%	36,09	35,76	36,99	36,18
23-06-2023	132.203	-4,43%	38,00	35,76	37,55	36,06
22-06-2023	63.082	-0,71%	38,00	37,15	37,805	37,73
21-06-2023	134.167	3,35%	36,77	36,77	38,24	38,00
20-06-2023	102.555	2,20%	36,63	35,71	36,95	36,77
19-06-2023	161.681	-0,33%	36,63	35,90	37,70	35,98
16-06-2023	161.681	-0,33%	36,63	35,90	37,70	35,98
15-06-2023	139.057	-2,09%	36,63	35,685	36,63	36,10
14-06-2023	67.012	-1,23%	37,37	36,39	37,73	36,87
13-06-2023	74.201	0,57%	37,34	36,84	37,81	37,33
12-06-2023	67.203	-0,38%	37,34	36,84	37,465	37,12
09-06-2023	69.009	-1,65%	37,72	36,77	38,395	37,26
08-06-2023	102.227	0,09%	37,36	37,50	38,395	37,885
07-06-2023	202.338	1,50%	37,36	37,74	39,00	37,85
06-06-2023	228.814	4,23%	36,19	36,06	37,79	37,72
05-06-2023	140.966	3,11%	36,23	35,82	36,83	36,19
02-06-2023	67.554	1,80%	34,95	34,59	35,40	35,10
01-06-2023	59.300	1,80%	33,99	33,82	34,94	34,48
31-05-2023	52.709	-1,27%	35,61	34,935	35,79	35,06
30-05-2023	52.709	-1,27%	35,61	34,935	35,79	35,06
29-05-2023	100.915	2,16%	34,67	34,63	35,81	35,51
26-05-2023	100.915	2,16%	34,67	34,63	35,81	35,51
25-05-2023	68.157	-3,71%	36,94	34,68	36,13	34,76
24-05-2023	89.926	-2,41%	36,94	35,97	36,90	36,10
23-05-2023	207.060	-0,86%	37,25	36,925	37,53	36,99
22-05-2023	68.166	0,43%	37,15	37,045	37,62	37,31