Affiliated Managers Group Inc (AMG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	0,23%	159,65	157,80	159,715	159,34
17/05/2024	86.917	0,23%	159,65	157,80	159,715	159,34
16/05/2024	71.219	-0,94%	159,71	158,96	161,00	158,97
15/05/2024	73.758	0,89%	160,61	159,725	161,27	160,42
14/05/2024	95.285	1,53%	158,05	157,6247	159,14	159,02
13/05/2024	96.391	-0,66%	157,83	156,13	158,70	156,63
10/05/2024	67.045	0,28%	157,83	156,82	158,115	157,67
09/05/2024	84.196	0,29%	157,47	156,89	158,66	157,23
08/05/2024	207.825	0,78%	155,22	155,335	159,28	156,77
07/05/2024	195.180	-1,06%	156,85	154,29	158,97	155,56
06/05/2024	284.276	-1,95%	156,85	155,00	161,16	157,23
03/05/2024	157.785	-0,19%	161,91	159,645	163,21	160,35
02/05/2024	104.741	1,27%	159,11	157,95	160,65	160,65
01/05/2024	245.750	1,63%	158,62	156,31	160,69	158,64
30/04/2024	73.636	-1,77%	158,62	156,005	158,7281	156,10
29/04/2024	111.185	-0,80%	161,37	158,24	161,53	158,92
26/04/2024	51.086	0,39%	160,32	159,81	161,43	160,20
25/04/2024	83.833	-1,54%	160,43	156,99	160,36	159,58
24/04/2024	76.003	0,37%	160,99	161,05	162,705	162,07
23/04/2024	116.937	-0,10%	159,29	160,88	163,35	161,47
22/04/2024	128.601	1,98%	159,29	158,25	162,5425	161,63
19/04/2024	219.904	0,20%	159,305	157,06	159,58	158,50
18/04/2024	116.664	-0,45%	159,305	158,06	160,17	158,19
17/04/2024	122.432	-0,67%	161,00	159,10	161,755	158,91
16/04/2024	139.522	-0,68%	160,16	158,62	160,81	159,98
15/04/2024	119.107	-0,67%	164,11	160,26	164,345	161,08
12/04/2024	156.081	-2,41%	166,34	161,20	165,87	162,17
11/04/2024	91.390	-0,34%	166,34	165,035	167,19	166,17
10/04/2024	87.350	-1,64%	169,84	165,94	168,76	166,74
09/04/2024	86.619	0,72%	169,84	166,99	169,355	169,52
08/04/2024	103.742	1,47%	166,94	166,73	168,53	168,31
05/04/2024	156.209	1,21%	163,11	163,19	166,27	165,88
04/04/2024	101.544	-1,44%	167,62	163,815	168,63	163,89
03/04/2024	114.429	1,16%	165,03	164,48	166,57	166,29
02/04/2024	124.718	-0,91%	166,97	163,56	165,545	164,38
01/04/2024	128.083	-0,94%	166,97	165,03	166,76	165,89
28/03/2024	99.757	0,67%	166,50	166,30	167,90	167,47
27/03/2024	97.572	1,70%	164,64	164,0301	166,43	166,36
26/03/2024	72.400	0,06%	164,73	163,27	165,025	163,58
25/03/2024	95.810	-0,15%	163,23	163,33	164,94	163,48
22/03/2024	91.177	0,01%	163,23	162,64	163,91	163,73
21/03/2024	153.399	0,96%	162,98	163,00	164,9784	163,72
20/03/2024	266.755	0,14%	161,97	161,445	163,58	162,17
19/03/2024	109.479	0,42%	162,24	160,735	162,90	161,94
18/03/2024	62.353	0,14%	161,02	160,145	162,29	161,26
15/03/2024	83.206	0,08%	159,99	160,11	162,62	161,04
14/03/2024	134.635	-0,07%	160,78	158,71	161,30	160,91
13/03/2024	111.800	1,89%	158,38	158,20	161,15	161,02
12/03/2024	87.558	-0,46%	158,66	157,09	159,6089	158,03
11/03/2024	76.476	-0,21%	159,61	158,195	159,5699	158,76
08/03/2024	57.849	-0,64%	159,93	158,92	161,95	159,10
07/03/2024	41.277	0,71%	159,93	159,42	160,565	160,13
06/03/2024	50.383	0,27%	159,04	158,12	159,80	159,00
05/03/2024	52.505	-0,52%	159,44	157,20	159,999	158,58
04/03/2024	90.739	1,38%	156,44	157,365	162,075	159,41
01/03/2024	83.237	0,60%	156,44	155,20	157,704	157,24
29/02/2024	131.319	-0,08%	156,945	155,47	157,27	156,31
28/02/2024	62.776	-0,29%	157,25	156,285	158,32	156,43
27/02/2024	68.726	0,13%	157,215	156,17	157,475	156,89
26/02/2024	44.126	-0,62%	158,00	156,68	158,70	156,68
23/02/2024	55.381	-0,04%	158,00	157,70	159,65	157,66
22/02/2024	47.122	0,97%	157,70	157,11	158,005	157,73
21/02/2024	56.563	0,05%	156,34	155,42	156,53	156,22
20/02/2024	186.242	-0,37%	155,575	156,015	157,3871	156,14
19/02/2024	47.488	0,00%	156,30	156,13	157,81	156,72
16/02/2024	47.488	1,12%	156,30	156,13	157,81	156,72
15/02/2024	62.291	1,18%	157,08	156,42	157,79	156,81
14/02/2024	112.216	0,65%	155,76	153,26	155,365	154,98
13/02/2024	96.183	-2,00%	153,52	152,66	155,255	153,99
12/02/2024	92.247	0,80%	156,75	155,48	159,02	157,13
09/02/2024	91.912	1,03%	154,08	153,57	156,30	155,89
08/02/2024	262.538	-0,01%	154,08	152,14	155,39	154,30
07/02/2024	124.206	0,13%	154,42	152,59	155,97	154,31
06/02/2024	167.782	-1,78%	156,36	152,9601	157,13	154,11
05/02/2024	277.300	4,84%	154,39	153,325	158,49	156,91
02/02/2024	196.260	-1,06%	150,82	149,18	150,86	149,66
01/02/2024	160.742	1,63%	151,37	147,70	151,28	151,27
31/01/2024	129.304	-1,59%	151,37	148,82	151,67	148,84
30/01/2024	58.520	-0,36%	151,25	151,03	152,27	151,24
29/01/2024	60.431	0,05%	151,72	150,45	152,337	151,79
26/01/2024	55.082	0,42%	150,22	151,16	152,45	151,72
25/01/2024	54.752	0,79%	150,08	149,78	151,23	151,09
24/01/2024	109.625	-0,34%	151,35	149,71	152,745	149,90
23/01/2024	121.010	-1,85%	152,465	150,11	152,73	150,41
22/01/2024	125.145	0,07%	152,32	152,63	155,5099	153,25
19/01/2024	81.909	2,11%	152,32	150,01	153,31	153,14
18/01/2024	91.275	0,73%	150,04	148,375	150,5709	149,98
17/01/2024	142.882	0,64%	146,445	147,45	149,02	148,89
16/01/2024	101.072	0,07%	146,98	145,36	147,98	147,94
15/01/2024	107.288	0,05%	148,88	147,28	150,04	147,83
12/01/2024	107.288	0,05%	148,88	147,28	150,04	147,83
11/01/2024	72.801	-0,38%	148,55	147,47	149,48	147,76
10/01/2024	60.895	-0,19%	148,30	147,84	148,975	148,42
09/01/2024	80.290	-1,89%	149,41	148,47	151,12	148,70
08/01/2024	70.507	1,44%	149,41	149,405	152,435	151,56
05/01/2024	161.671	0,87%	146,05	147,44	150,17	149,41
04/01/2024	146.685	1,16%	146,05	146,86	149,76	148,12
03/01/2024	90.302	-2,28%	148,87	146,07	149,00	146,42
02/01/2024	79.971	-1,04%	151,11	148,63	150,82	149,84
29/12/2023	55.642	-0,81%	151,11	151,01	153,52	151,42