Affiliated Managers Group Inc (AMG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01/07/2024	274.975	0,00%	156,48	154,95	156,89	156,23
28/06/2024	274.975	0,38%	156,48	154,95	156,89	156,23
27/06/2024	74.220	-0,86%	157,13	155,14	157,13	155,64
26/06/2024	105.748	-1,85%	158,70	156,79	158,70	156,99
25/06/2024	107.707	0,19%	159,04	158,18	160,64	159,95
24/06/2024	102.281	1,73%	157,70	157,70	160,89	159,65
21/06/2024	909.451	1,12%	155,36	154,53	157,45	156,93
20/06/2024	125.670	1,41%	152,91	152,91	155,83	155,19
19/06/2024	133.672	0,00%	152,07	151,80	153,40	153,03
18/06/2024	133.672	3,12%	152,07	151,80	153,40	153,03
17/06/2024	392.725	2,24%	148,17	147,255	152,01	151,73
14/06/2024	186.356	-2,38%	150,04	147,67	150,53	148,40
13/06/2024	136.498	-2,11%	153,35	151,74	153,29	152,01
12/06/2024	82.553	0,90%	156,27	154,67	158,98	155,28
11/06/2024	74.808	-0,81%	154,25	152,98	154,77	153,89
10/06/2024	116.247	-0,32%	154,675	153,99	155,54	155,14
07/06/2024	74.745	-0,56%	155,98	155,44	156,915	155,63
06/06/2024	112.391	-1,21%	158,02	156,055	158,61	156,51
05/06/2024	172.239	-0,66%	158,78	157,56	159,57	158,375
04/06/2024	69.694	-1,68%	161,51	158,64	162,96	159,43
03/06/2024	112.064	-0,27%	162,41	160,75	163,25	162,16
31/05/2024	91.261	1,26%	160,94	161,01	162,78	162,60
30/05/2024	64.258	1,34%	159,50	158,17	160,54	160,57
29/05/2024	81.375	-0,93%	157,975	157,40	158,735	158,45
28/05/2024	214.297	-0,33%	160,16	158,715	160,97	159,94
27/05/2024	58.307	0,00%	158,00	158,00	160,82	160,47
24/05/2024	58.307	1,34%	158,00	158,00	160,82	160,47
23/05/2024	84.298	-0,76%	157,37	156,92	160,28	157,14
22/05/2024	67.687	-0,51%	158,005	157,2564	159,275	158,35
21/05/2024	84.261	1,20%	156,78	156,90	159,305	159,16
20/05/2024	63.244	-1,29%	159,57	157,125	159,40	157,28
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