A-Mark Precious Metals Inc (AMRKOTC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	104.764	0,19%	37,39	36,835	37,75	37,15
18/05/2023	103.831	1,92%	36,37	36,015	37,31	37,08
17/05/2023	105.543	1,00%	36,29	35,94	36,48	36,38
16/05/2023	123.546	-1,93%	36,66	35,97	37,19	36,02
15/05/2023	152.820	-1,63%	37,60	36,05	37,60	36,73
12/05/2023	99.318	-0,08%	37,66	37,215	37,99	37,34
11/05/2023	137.871	-1,66%	37,78	35,678	37,905	37,37
10/05/2023	344.293	3,97%	37,50	36,18	38,33	38,00
09/05/2023	123.827	-0,30%	36,59	36,4901	36,94	36,55
08/05/2023	80.830	0,99%	36,16	36,16	37,28	36,66
05/05/2023	89.537	3,77%	35,37	35,37	36,325	36,30
04/05/2023	104.608	0,37%	34,66	34,525	35,535	34,98
03/05/2023	106.840	-1,83%	35,50	34,77	35,63	34,85
02/05/2023	123.706	-0,67%	35,73	34,935	35,745	35,50
01/05/2023	82.120	-0,17%	35,72	35,63	36,24	35,74
28/04/2023	64.589	0,89%	35,51	35,50	35,90	35,80
27/04/2023	78.817	-0,41%	35,75	35,31	36,0112	35,485
26/04/2023	115.596	-0,11%	35,53	35,40	35,90	35,63
25/04/2023	121.498	-0,08%	35,39	35,36	36,06	35,67
24/04/2023	90.871	-0,61%	35,97	35,67	36,31	35,70
21/04/2023	87.349	1,07%	35,44	35,44	36,01	35,92
20/04/2023	135.341	-1,00%	35,86	35,365	36,22	35,54
19/04/2023	89.450	-0,11%	35,95	35,40	36,42	35,90
18/04/2023	157.190	0,62%	35,92	35,19	36,09	35,94
17/04/2023	78.081	0,03%	35,53	35,18	36,17	35,72
14/04/2023	96.435	-0,08%	35,67	35,31	36,13	35,71
13/04/2023	165.762	0,45%	35,78	35,53	36,4999	35,94
12/04/2023	136.166	-1,16%	36,50	35,75	36,50	35,78
11/04/2023	147.440	-0,14%	36,36	36,17	37,50	36,20
10/04/2023	86.492	1,31%	35,60	35,48	36,32	36,25
06/04/2023	89.457	1,13%	35,36	34,73	35,82	35,78
05/04/2023	98.072	-0,34%	35,52	34,71	35,52	35,38
04/04/2023	226.998	0,42%	35,35	34,715	35,615	35,50
03/04/2023	113.468	2,02%	34,62	34,14	35,37	35,35
31/03/2023	160.929	-0,35%	35,02	34,29	35,3285	34,65
30/03/2023	181.653	4,32%	33,76	33,58	34,81	34,77
29/03/2023	128.436	-1,22%	33,81	32,945	34,04	33,33
28/03/2023	113.763	1,60%	33,09	33,09	33,82	33,74
27/03/2023	207.235	2,09%	32,63	31,78	33,31	33,21
24/03/2023	312.213	3,63%	31,26	30,61	32,56	32,53
23/03/2023	175.791	2,35%	30,83	30,63	31,73	31,39
22/03/2023	261.082	2,37%	29,95	29,71	31,03	30,67
21/03/2023	145.871	0,60%	29,70	29,30	30,22	29,96
20/03/2023	199.619	-0,12%	30,07	28,83	30,20	29,78
17/03/2023	288.902	-1,31%	29,91	29,71	30,36	29,815
16/03/2023	209.836	5,23%	28,63	28,50	30,43	30,21
15/03/2023	184.125	2,61%	27,61	27,23	28,76	28,71
14/03/2023	252.909	1,01%	28,19	27,32	28,74	27,98
13/03/2023	201.632	-0,07%	27,38	27,38	28,59	27,70
10/03/2023	163.717	-0,65%	27,81	27,24	28,395	27,72
09/03/2023	130.556	-1,31%	28,18	27,85	28,40	27,90
08/03/2023	92.199	0,53%	28,22	28,11	28,59	28,27
07/03/2023	140.017	-3,30%	29,14	28,015	29,16	28,12
06/03/2023	131.374	-1,52%	29,80	28,62	29,80	29,08
03/03/2023	68.052	1,48%	29,20	28,90	29,73	29,53
02/03/2023	79.963	-1,12%	29,14	29,0001	29,34	29,10
01/03/2023	112.387	0,41%	29,64	29,18	29,935	29,43
28/02/2023	129.512	-1,31%	29,76	29,31	29,93	29,31
27/02/2023	99.646	-0,40%	29,94	29,50	30,22	29,70
24/02/2023	116.879	-0,33%	29,62	29,01	29,85	29,82
23/02/2023	119.678	-4,10%	31,34	29,86	31,62	29,92
22/02/2023	168.439	-0,45%	31,31	30,90	31,80	31,20
21/02/2023	263.236	-3,30%	32,01	30,825	32,27	31,34
20/02/2023	130.577	0,93%	31,99	31,69	32,65	32,41
17/02/2023	130.577	0,93%	31,99	31,69	32,65	32,41
16/02/2023	137.118	0,31%	31,43	31,17	32,355	32,11
15/02/2023	245.060	5,16%	30,14	30,00	32,14	32,01
14/02/2023	226.114	4,14%	29,06	29,06	30,52	30,44
13/02/2023	237.416	-0,75%	29,45	29,19	29,94	29,23
10/02/2023	231.250	-0,27%	29,44	28,90	30,13	29,45
09/02/2023	293.180	-5,96%	31,37	29,45	31,41	29,53
08/02/2023	259.360	-2,45%	31,91	30,8232	32,13	31,40
07/02/2023	650.010	-11,59%	34,86	30,41	34,86	32,19
06/02/2023	179.738	-3,70%	37,50	35,65	37,50	36,41
03/02/2023	129.212	-2,93%	38,78	37,65	39,68	37,81
02/02/2023	109.307	-1,86%	40,74	38,31	40,9321	38,95
01/02/2023	128.649	3,09%	38,48	38,19	40,00	39,69
31/01/2023	100.560	0,23%	38,17	38,03	38,73	38,50
30/01/2023	69.276	-1,39%	38,78	38,37	39,39	38,41
27/01/2023	73.414	-0,61%	39,19	38,82	39,60	38,95
26/01/2023	104.347	-0,36%	39,55	38,565	39,65	39,19
25/01/2023	73.942	1,34%	38,62	38,48	39,4427	39,33
24/01/2023	181.299	2,08%	37,78	37,67	39,49	38,81
23/01/2023	223.705	3,68%	36,67	36,62	38,38	38,02
20/01/2023	123.872	-0,89%	37,00	36,20	37,045	36,67
19/01/2023	129.316	-0,62%	37,09	36,15	37,685	37,00
18/01/2023	145.622	-3,57%	38,71	37,13	38,71	37,23
17/01/2023	137.167	-0,46%	38,57	37,71	38,935	38,61
16/01/2023	81.288	1,12%	37,80	37,61	38,958	38,79
13/01/2023	81.288	1,12%	37,80	37,61	38,958	38,79
12/01/2023	139.392	1,32%	38,32	37,97	39,05	38,36
11/01/2023	203.192	1,90%	37,45	37,415	38,393	38,06
10/01/2023	206.015	1,25%	36,89	36,34	38,21	37,35
09/01/2023	154.582	0,60%	37,24	36,41	38,94	36,89
06/01/2023	185.475	5,13%	35,25	35,0601	36,80	36,67
05/01/2023	84.859	0,09%	34,62	34,39	35,14	34,88
04/01/2023	87.815	1,43%	34,36	34,36	35,1994	34,85
03/01/2023	150.159	-1,07%	35,01	34,315	35,74	34,36
02/01/2023	73.119	0,14%	34,62	34,14	34,81	34,73
30/12/2022	73.119	0,14%	34,62	34,14	34,81	34,73