Affiliated Managers Group Inc (AMG)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
26/06/2024 18.753 -1,46% 158,88 157,31 158,71 157,6228
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
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
Ajuda

Pesquisa de títulos

Fale Connosco