Affiliated Managers Group Inc (AMG)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023 54.938 0,18% 152,99 151,98 153,20 152,65
27/12/2023 51.733 0,40% 152,35 151,7095 152,88 152,37
26/12/2023 36.940 0,23% 151,40 151,284 152,26 151,77
22/12/2023 57.972 -0,05% 151,80 150,83 152,42 151,42
21/12/2023 66.955 1,61% 150,02 149,822 151,58 151,49
20/12/2023 75.150 -2,49% 152,86 149,16 154,13 149,09
19/12/2023 100.515 1,56% 149,75 149,52 153,00 152,90
18/12/2023 74.158 0,13% 150,39 149,54 153,45 150,55
15/12/2023 190.894 -2,01% 152,69 149,08 153,62 150,36
14/12/2023 323.018 6,57% 146,06 146,52 156,38 153,44
13/12/2023 89.867 1,73% 141,50 140,60 144,34 143,98
12/12/2023 98.246 1,62% 139,38 139,23 141,78 141,53
11/12/2023 56.455 0,27% 139,38 139,01 140,22 139,28
08/12/2023 95.230 1,86% 137,03 136,97 139,1592 138,90
07/12/2023 82.607 -0,15% 137,03 135,2169 138,04 136,37
06/12/2023 69.491 0,56% 137,44 136,27 138,26 136,58
05/12/2023 98.346 -1,44% 136,91 135,7425 137,00 135,82
04/12/2023 72.088 0,72% 136,86 136,555 138,07 137,80
01/12/2023 276.239 0,93% 134,72 135,42 137,02 136,81
30/11/2023 187.349 1,44% 135,04 134,61 138,00 135,55
29/11/2023 121.700 1,14% 133,73 131,81 134,335 133,62
28/11/2023 105.614 -0,14% 132,38 131,81 133,04 132,12
27/11/2023 107.606 -1,15% 133,50 131,35 133,10 132,31
24/11/2023 32.291 0,49% 132,54 132,37 134,16 133,85
23/11/2023 78.728 0,83% 132,99 132,72 133,875 133,20
22/11/2023 78.572 0,83% 132,99 132,72 133,875 133,20
21/11/2023 161.165 -1,68% 133,51 132,12 133,70 132,10
20/11/2023 121.327 -1,56% 136,01 134,20 136,01 134,35
17/11/2023 76.488 1,50% 135,46 134,61 136,63 136,48
16/11/2023 374.009 -0,34% 134,44 134,11 135,1519 134,46
15/11/2023 347.420 0,19% 135,32 133,96 135,6425 134,92
14/11/2023 267.620 3,16% 131,365 129,99 136,75 134,68
13/11/2023 87.730 -1,41% 131,365 129,99 131,75 130,56
10/11/2023 185.365 2,11% 131,43 129,905 132,491 132,43
09/11/2023 155.966 -0,51% 131,43 129,63 132,25 129,70
08/11/2023 160.986 0,17% 131,53 130,15 131,894 130,37
07/11/2023 144.665 -0,28% 129,74 129,7825 131,97 130,15
06/11/2023 230.618 1,98% 136,96 130,12 137,95 130,51
03/11/2023 151.613 2,47% 123,935 126,975 126,975 127,98
02/11/2023 261.091 1,33% 123,935 124,21 125,00 124,90
01/11/2023 149.177 0,41% 122,19 121,5625 123,54 123,26
31/10/2023 58.562 -0,13% 122,995 122,14 123,74 122,76
30/10/2023 77.716 0,27% 122,53 122,379 123,30 122,92
27/10/2023 34.836 -0,66% 122,53 121,59 123,54 122,27
26/10/2023 82.746 1,27% 122,26 122,645 124,0995 123,08
25/10/2023 64.424 -1,40% 122,10 120,22 122,355 121,54
24/10/2023 68.362 0,35% 123,82 122,96 124,73 123,26
23/10/2023 71.471 -0,82% 123,82 122,285 124,57 122,83
20/10/2023 98.103 -1,07% 125,99 123,85 126,35 123,85
19/10/2023 81.423 -1,36% 127,95 124,875 127,61 125,19
18/10/2023 57.609 -2,77% 128,24 126,5977 131,37 126,85
17/10/2023 135.313 2,18% 128,24 126,94 131,37 130,46
16/10/2023 127.468 1,88% 128,01 126,94 129,11 127,68
13/10/2023 84.535 -1,78% 128,94 124,69 129,005 125,32
12/10/2023 130.778 -2,62% 130,47 126,48 131,73 127,59
11/10/2023 128.958 0,34% 130,94 130,605 132,01 131,02
10/10/2023 103.504 0,28% 130,90 130,25 131,56 130,25
09/10/2023 74.601 -0,56% 130,69 128,97 130,885 129,89
06/10/2023 179.396 1,12% 128,27 128,76 131,95 130,62
05/10/2023 93.118 1,37% 127,28 127,40 129,32 129,18
04/10/2023 110.000 0,30% 127,28 125,95 127,7025 127,44
03/10/2023 169.739 -3,07% 130,99 126,585 130,28 127,06
02/10/2023 123.246 0,58% 130,99 129,67 131,79 131,09
29/09/2023 120.860 -1,41% 132,94 130,27 134,21 130,34
28/09/2023 323.671 0,13% 132,31 131,3265 134,46 132,20
27/09/2023 114.417 0,23% 131,85 131,115 132,71 132,03
26/09/2023 148.980 -0,85% 131,59 131,72 132,59 131,73
25/09/2023 74.749 0,35% 134,28 131,57 132,89 132,86
22/09/2023 71.281 -0,62% 134,28 132,255 134,405 132,40
21/09/2023 87.127 -1,15% 134,99 132,265 134,485 133,22
20/09/2023 113.538 -0,19% 134,49 134,65 137,00 134,77
19/09/2023 63.847 0,09% 135,085 134,91 135,88 135,03
18/09/2023 74.231 0,24% 134,65 133,32 135,38 134,91
Ajuda

Pesquisa de títulos

Fale Connosco